U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.95 -0.27 (-0.11%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:170.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C001700002023-09-29 3:32PM EDT2023-10-0679.9580.1080.95+3.31+4.32%2733148.44%
TSLA231013C001700002023-09-29 3:04PM EDT2023-10-1380.0480.2581.30+2.73+3.53%1216111.23%
TSLA231020C001700002023-09-29 3:54PM EDT2023-10-2080.8580.4081.55+3.20+4.12%2291,61494.87%
TSLA231027C001700002023-09-29 3:08PM EDT2023-10-2781.4080.8081.90+8.80+12.12%311288.45%
TSLA231103C001700002023-09-28 9:46AM EDT2023-11-0373.7780.9582.550.00-81184.18%
TSLA231117C001700002023-09-29 3:50PM EDT2023-11-1782.5082.0082.80+13.00+18.71%1901,61477.06%
TSLA231215C001700002023-09-29 1:13PM EDT2023-12-1582.4083.0584.70+3.40+4.30%31,81670.35%
TSLA240119C001700002023-09-29 3:32PM EDT2024-01-1985.8085.8086.80+8.89+11.56%24,09968.26%
TSLA240216C001700002023-09-15 12:16PM EDT2024-02-16112.0987.8589.050.00-319467.93%
TSLA240315C001700002023-09-29 2:16PM EDT2024-03-1587.9089.7090.60+1.09+1.26%111,18366.62%
TSLA240419C001700002023-09-28 11:54AM EDT2024-04-1989.3991.8593.250.00-12966.21%
TSLA240517C001700002023-09-29 9:53AM EDT2024-05-1796.3693.1096.05+14.23+17.33%4266.32%
TSLA240621C001700002023-09-29 3:49PM EDT2024-06-2196.5096.1096.90+12.40+14.74%687565.46%
TSLA240920C001700002023-09-28 9:53AM EDT2024-09-2095.87101.20102.400.00-11,13164.88%
TSLA250117C001700002023-09-29 10:07AM EDT2025-01-17111.25107.90109.05+6.77+6.48%134,84765.00%
TSLA250620C001700002023-09-28 10:18AM EDT2025-06-20107.55114.90116.600.00-211,75164.69%
TSLA250919C001700002023-09-18 2:11PM EDT2025-09-19134.95118.90120.850.00-2464.80%
TSLA251219C001700002023-09-29 9:30AM EDT2025-12-19123.00121.85125.10+2.75+2.29%151,70164.62%
TSLA260116C001700002023-09-29 1:40PM EDT2026-01-16122.50121.80126.60+4.50+3.81%14264.24%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P001700002023-09-29 3:59PM EDT2023-10-060.030.030.040.00-5291,497113.28%
TSLA231013P001700002023-09-29 3:26PM EDT2023-10-130.080.080.09-0.01-11.11%16883784.77%
TSLA231020P001700002023-09-29 3:10PM EDT2023-10-200.220.200.22-0.02-8.33%235,16576.95%
TSLA231027P001700002023-09-29 3:03PM EDT2023-10-270.340.340.37-0.04-10.53%4926371.63%
TSLA231103P001700002023-09-29 3:51PM EDT2023-11-030.500.460.53-0.08-13.79%7716367.43%
TSLA231110P001700002023-09-28 3:57PM EDT2023-11-100.710.000.98+0.71-120-61.33%
TSLA231117P001700002023-09-29 3:58PM EDT2023-11-170.830.810.84-0.13-13.54%922,63262.31%
TSLA231215P001700002023-09-29 3:11PM EDT2023-12-151.681.611.71-0.17-9.19%676,09957.39%
TSLA240119P001700002023-09-29 1:39PM EDT2024-01-193.002.993.10-0.43-12.54%209,47755.31%
TSLA240216P001700002023-09-29 3:40PM EDT2024-02-164.404.354.45-0.25-5.38%2067954.99%
TSLA240315P001700002023-09-29 3:13PM EDT2024-03-155.405.355.50-0.50-8.47%4020,44653.60%
TSLA240419P001700002023-09-29 12:41PM EDT2024-04-196.756.807.05-2.35-25.82%436252.95%
TSLA240517P001700002023-09-27 2:06PM EDT2024-05-1710.257.908.300.00-88888852.52%
TSLA240621P001700002023-09-29 12:46PM EDT2024-06-219.039.209.40-0.68-7.00%857,30151.56%
TSLA240920P001700002023-09-29 2:39PM EDT2024-09-2012.7512.4012.65-1.65-11.46%23,81350.23%
TSLA250117P001700002023-09-29 3:52PM EDT2025-01-1716.4016.4016.65-0.80-4.65%5015,07549.44%
TSLA250620P001700002023-09-29 3:12PM EDT2025-06-2020.9520.6020.95-2.48-10.58%11,45648.10%
TSLA250919P001700002023-09-08 9:38AM EDT2025-09-1923.4522.8023.200.00-1547.41%
TSLA251219P001700002023-09-29 1:20PM EDT2025-12-1925.3524.9025.35-1.65-6.11%201,37246.85%
TSLA260116P001700002023-09-27 3:21PM EDT2026-01-1625.7025.2026.05-1.65-6.03%1049846.76%