U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.90+17.63 (+11.00%)
Al cierre: 04:00PM EST
178.97 +1.07 (+0.60%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:165.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C001650002023-01-27 3:59PM EST2023-02-0316.4016.1516.50+12.26+296.14%39,23512,11195.14%
TSLA230210C001650002023-01-27 3:59PM EST2023-02-1018.6818.5018.85+12.80+217.69%7,4473,20585.72%
TSLA230217C001650002023-01-27 3:59PM EST2023-02-1720.4320.2520.60+13.15+180.63%12,99013,25481.14%
TSLA230224C001650002023-01-27 3:56PM EST2023-02-2421.4821.4022.15+13.18+158.80%2,7772,88777.67%
TSLA230303C001650002023-01-27 3:59PM EST2023-03-0323.9023.2523.65+13.80+136.63%3,3601,27477.76%
TSLA230317C001650002023-01-27 3:53PM EST2023-03-1725.8025.4025.70+13.80+115.00%2,7056,47074.37%
TSLA230421C001650002023-01-27 3:59PM EST2023-04-2130.6030.4030.90+13.70+81.07%1,5831,99772.88%
TSLA230519C001650002023-01-27 3:51PM EST2023-05-1933.8732.9033.55+14.35+73.51%6571,29470.11%
TSLA230616C001650002023-01-27 3:56PM EST2023-06-1635.3035.1035.60+13.75+63.81%3811,85667.88%
TSLA230721C001650002023-01-27 3:59PM EST2023-07-2138.4437.5538.80+14.76+62.33%33956166.90%
TSLA230915C001650002023-01-27 3:41PM EST2023-09-1542.6241.0042.60+14.67+52.49%50394165.15%
TSLA231215C001650002023-01-27 3:56PM EST2023-12-1547.8047.2048.35+15.04+45.91%8541,57564.93%
TSLA240119C001650002023-01-27 3:51PM EST2024-01-1950.4048.9050.00+15.22+43.26%1011,40264.28%
TSLA240315C001650002023-01-27 3:16PM EST2024-03-1553.8052.2553.65+16.30+43.47%9020764.87%
TSLA240621C001650002023-01-27 1:00PM EST2024-06-2156.2256.7058.50+15.37+37.63%2904764.49%
TSLA240920C001650002023-01-27 3:33PM EST2024-09-2062.7060.3062.30+16.15+34.69%36220863.99%
TSLA250117C001650002023-01-27 3:40PM EST2025-01-1765.9064.6067.15+15.41+30.52%19324063.71%
TSLA250620C001650002023-01-27 2:14PM EST2025-06-2071.3069.7573.20+14.10+24.65%30666663.75%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P001650002023-01-27 4:00PM EST2023-02-033.363.353.40-5.44-61.82%52,5043,14694.46%
TSLA230210P001650002023-01-27 3:59PM EST2023-02-105.585.505.65-4.91-46.81%8,2015,57783.98%
TSLA230217P001650002023-01-27 3:59PM EST2023-02-177.057.007.15-4.56-39.28%11,4179,93278.09%
TSLA230224P001650002023-01-27 3:59PM EST2023-02-248.108.008.20-4.45-35.46%79925373.19%
TSLA230303P001650002023-01-27 3:59PM EST2023-03-039.889.7010.10-7.17-42.05%62316874.46%
TSLA230317P001650002023-01-27 3:59PM EST2023-03-1711.5511.6011.85-4.35-27.36%4,3301,80570.46%
TSLA230421P001650002023-01-27 3:56PM EST2023-04-2115.9715.8516.00-4.13-20.55%1,27424267.07%
TSLA230519P001650002023-01-27 3:48PM EST2023-05-1917.7017.9018.15-4.40-19.91%1,31747263.79%
TSLA230616P001650002023-01-27 3:54PM EST2023-06-1619.4719.4519.70-4.41-18.47%1,0181,06360.82%
TSLA230721P001650002023-01-27 3:27PM EST2023-07-2121.4321.6522.00-4.82-18.36%1091,15159.31%
TSLA230915P001650002023-01-27 3:44PM EST2023-09-1523.9024.0524.60-5.67-19.17%1,3698056.38%
TSLA231215P001650002023-01-27 3:49PM EST2023-12-1527.9028.0028.55-4.30-13.35%14635254.15%
TSLA240119P001650002023-01-27 3:41PM EST2024-01-1929.2528.8529.90-3.65-11.09%38612953.12%
TSLA240315P001650002023-01-27 3:55PM EST2024-03-1531.7030.9031.90-3.55-10.07%697552.30%
TSLA240621P001650002023-01-27 2:44PM EST2024-06-2133.9534.1535.00-4.25-11.13%106951.15%
TSLA240920P001650002023-01-27 2:28PM EST2024-09-2038.2736.0537.55-1.48-3.72%74650.71%
TSLA250117P001650002023-01-27 2:45PM EST2025-01-1739.1839.0540.25-5.42-12.15%13642049.33%
TSLA250620P001650002023-01-27 2:56PM EST2025-06-2042.2041.9544.10-3.93-8.52%3533348.68%