U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
193.88+4.69 (+2.48%)
Al cierre: 04:00PM EDT
192.78 -1.10 (-0.57%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:170.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C001700002023-03-29 3:07PM EDT2023-03-3122.4023.5524.40+2.90+14.87%1,0224,60287.89%
TSLA230406C001700002023-03-29 3:55PM EDT2023-04-0624.8024.6025.45+3.41+15.94%25456974.56%
TSLA230414C001700002023-03-29 3:57PM EDT2023-04-1426.3526.2026.50+3.55+15.57%13856067.86%
TSLA230421C001700002023-03-29 3:59PM EDT2023-04-2128.3228.2528.50+3.32+13.28%1293,39072.20%
TSLA230428C001700002023-03-29 3:56PM EDT2023-04-2829.5929.4529.90+3.68+14.20%5429671.17%
TSLA230505C001700002023-03-29 9:51AM EDT2023-05-0531.3930.0531.20+4.19+15.40%3469.10%
TSLA230519C001700002023-03-29 3:45PM EDT2023-05-1932.3932.6533.00+3.54+12.27%443,31568.40%
TSLA230616C001700002023-03-29 2:23PM EDT2023-06-1634.2135.9036.45+1.71+5.26%225,55566.16%
TSLA230721C001700002023-03-29 3:48PM EDT2023-07-2139.9540.0540.55+2.59+6.93%382,02766.23%
TSLA230818C001700002023-03-27 3:27PM EDT2023-08-1842.8642.6543.200.00-126665.61%
TSLA230915C001700002023-03-29 2:58PM EDT2023-09-1544.2144.9045.45+3.21+7.83%31,16464.84%
TSLA231020C001700002023-03-28 2:11PM EDT2023-10-2044.4047.9048.750.00-59165.25%
TSLA231117C001700002023-03-28 11:58AM EDT2023-11-1747.1850.0550.950.00-16365.22%
TSLA231215C001700002023-03-28 3:21PM EDT2023-12-1549.1551.8052.850.00-6999364.81%
TSLA240119C001700002023-03-29 1:35PM EDT2024-01-1953.1054.4054.85+1.55+3.01%73,38164.62%
TSLA240315C001700002023-03-27 10:07AM EDT2024-03-1560.8058.0058.500.00-3134364.73%
TSLA240621C001700002023-03-29 12:17PM EDT2024-06-2163.0663.4563.95+2.69+4.46%130064.55%
TSLA240920C001700002023-03-29 2:56PM EDT2024-09-2067.3567.8068.55-0.45-0.66%319464.40%
TSLA250117C001700002023-03-29 3:16PM EDT2025-01-1773.0073.1573.95+4.50+6.57%335,29164.39%
TSLA250620C001700002023-03-29 12:01PM EDT2025-06-2079.0079.0580.15+4.16+5.56%42,88864.26%
TSLA251219C001700002023-03-29 3:45PM EDT2025-12-1985.3983.9588.40+4.36+5.38%141464.38%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P001700002023-03-29 3:59PM EDT2023-03-310.040.040.05-0.12-75.00%7,82616,01878.91%
TSLA230406P001700002023-03-29 3:59PM EDT2023-04-060.950.920.95-0.96-50.26%3,9906,99270.41%
TSLA230414P001700002023-03-29 3:58PM EDT2023-04-142.082.052.10-1.22-36.97%9161,90463.75%
TSLA230421P001700002023-03-29 3:59PM EDT2023-04-213.953.904.00-1.43-26.58%2,14115,48468.24%
TSLA230428P001700002023-03-29 3:59PM EDT2023-04-285.105.005.20-1.48-22.49%13382966.98%
TSLA230505P001700002023-03-29 3:59PM EDT2023-05-056.055.856.15-1.72-22.14%515365.19%
TSLA230519P001700002023-03-29 3:59PM EDT2023-05-197.857.807.90-1.53-16.31%1,59910,53563.71%
TSLA230616P001700002023-03-29 3:58PM EDT2023-06-1610.4510.4010.55-1.60-13.28%6135,69660.14%
TSLA230721P001700002023-03-29 12:23PM EDT2023-07-2113.9413.8013.95-1.61-10.35%443,36859.39%
TSLA230818P001700002023-03-29 3:22PM EDT2023-08-1816.0315.8016.05-2.54-13.68%401,03258.17%
TSLA230915P001700002023-03-29 2:58PM EDT2023-09-1517.9217.5017.70-1.73-8.80%3032,98756.83%
TSLA231020P001700002023-03-29 3:53PM EDT2023-10-2020.0219.8520.10-0.78-3.75%71,90156.46%
TSLA231117P001700002023-03-29 12:47PM EDT2023-11-1721.9621.5021.80-2.14-8.88%1345456.06%
TSLA231215P001700002023-03-29 10:48AM EDT2023-12-1524.3022.8023.05-1.10-4.33%794,94455.20%
TSLA240119P001700002023-03-29 3:38PM EDT2024-01-1924.6024.3524.65-1.69-6.43%367,28454.41%
TSLA240315P001700002023-03-29 3:51PM EDT2024-03-1527.1026.9027.20-1.82-6.29%217,92553.73%
TSLA240621P001700002023-03-28 12:49PM EDT2024-06-2133.2030.6031.000.00-11,37252.51%
TSLA240920P001700002023-03-29 1:07PM EDT2024-09-2034.4433.7034.15-1.28-3.58%232451.69%
TSLA250117P001700002023-03-29 3:18PM EDT2025-01-1737.7137.2037.80-2.09-5.25%12610,90550.76%
TSLA250620P001700002023-03-29 1:42PM EDT2025-06-2042.2040.9042.10-1.01-2.34%7075250.32%