U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.83-1.25 (-0.52%)
Al cierre: 04:00PM EST
239.35 +0.52 (+0.22%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:165.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C001650002023-12-01 2:02PM EST2023-12-0872.5373.4074.50-4.44-5.77%17439116.41%
TSLA231215C001650002023-12-01 3:51PM EST2023-12-1574.0773.7574.65-1.35-1.79%121,39397.07%
TSLA231222C001650002023-11-29 3:54PM EST2023-12-2279.5073.6075.250.00-31586.04%
TSLA231229C001650002023-11-30 2:33PM EST2023-12-2976.1273.7575.350.00-31077.20%
TSLA240119C001650002023-11-30 3:54PM EST2024-01-1973.0075.1576.10-3.68-4.80%11,80870.98%
TSLA240216C001650002023-11-22 2:25PM EST2024-02-1673.0576.8077.850.00-246667.59%
TSLA240315C001650002023-12-01 12:59PM EST2024-03-1579.0578.6579.55-1.04-1.30%574065.78%
TSLA240419C001650002023-11-20 10:15AM EST2024-04-1977.9681.1081.950.00-622465.10%
TSLA240517C001650002023-12-01 1:00PM EST2024-05-1783.2582.4084.45-0.53-0.63%41764.74%
TSLA240621C001650002023-11-24 12:51PM EST2024-06-2183.4884.3586.600.00-179563.84%
TSLA240920C001650002023-11-30 10:29AM EST2024-09-2095.3090.7091.250.00-364663.35%
TSLA250117C001650002023-11-28 2:19PM EST2025-01-1794.8097.3598.20-8.75-8.45%561463.57%
TSLA250620C001650002023-11-27 3:33PM EST2025-06-20104.11104.45105.700.00-173463.24%
TSLA250919C001650002023-11-30 12:51PM EST2025-09-19110.95108.05109.450.00-53462.87%
TSLA251219C001650002023-11-30 2:06PM EST2025-12-19114.01111.70113.050.00-540062.77%
TSLA260116C001650002023-11-30 1:13PM EST2026-01-16115.08112.45114.400.00-134662.72%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P001650002023-12-01 3:58PM EST2023-12-080.040.030.060.00-315756103.91%
TSLA231215P001650002023-12-01 3:14PM EST2023-12-150.080.080.09-0.01-11.11%5115,60378.91%
TSLA231222P001650002023-12-01 3:04PM EST2023-12-220.110.110.14-0.02-15.38%1729167.58%
TSLA231229P001650002023-12-01 11:16AM EST2023-12-290.200.150.20+0.01+5.26%931461.33%
TSLA240119P001650002023-12-01 2:09PM EST2024-01-190.620.560.58-0.06-8.82%2864,88455.91%
TSLA240216P001650002023-12-01 2:02PM EST2024-02-161.661.591.62-0.02-1.19%142,56655.15%
TSLA240315P001650002023-12-01 2:59PM EST2024-03-152.572.552.610.00-1,0469,13753.19%
TSLA240419P001650002023-12-01 3:41PM EST2024-04-194.154.054.15+0.59+16.57%1491552.60%
TSLA240517P001650002023-12-01 11:32AM EST2024-05-175.555.305.40+0.30+5.71%1783052.28%
TSLA240621P001650002023-12-01 1:59PM EST2024-06-216.706.556.70+0.10+1.52%45,39651.20%
TSLA240920P001650002023-12-01 10:14AM EST2024-09-2010.4010.0510.15+0.45+4.52%172,92750.09%
TSLA250117P001650002023-12-01 1:22PM EST2025-01-1714.4514.4014.55+0.12+0.84%46,17249.45%
TSLA250620P001650002023-12-01 9:50AM EST2025-06-2019.0018.9519.25-0.27-1.40%261,23648.36%
TSLA250919P001650002023-11-30 9:50AM EST2025-09-1921.1221.3021.550.00-33947.60%
TSLA251219P001650002023-12-01 3:12PM EST2025-12-1923.7523.5523.850.00-64,67147.13%
TSLA260116P001650002023-12-01 11:14AM EST2026-01-1624.4824.0524.45+0.53+2.21%101,70346.91%