U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.05+5.61 (+3.23%)
Al cierre: 04:00PM EST
178.54 -0.51 (-0.28%)
Fuera de horario: 06:40PM EST
En dinero
Mostrar:ListaCubrir
Golpe:175.00
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209C001750002022-12-09 3:59PM EST2022-12-094.153.854.30+2.27+120.74%54,57519,51539.65%
TSLA221216C001750002022-12-09 3:59PM EST2022-12-169.058.959.10+2.50+38.17%13,01011,68765.16%
TSLA221223C001750002022-12-09 3:58PM EST2022-12-2310.9510.8511.15+2.56+30.51%1,5421,56561.69%
TSLA221230C001750002022-12-09 3:59PM EST2022-12-3012.4512.1512.55+2.71+27.82%7783,91058.86%
TSLA230106C001750002022-12-09 3:59PM EST2023-01-0614.5014.2514.70+2.70+22.88%51687062.09%
TSLA230113C001750002022-12-09 3:56PM EST2023-01-1315.7515.8016.55+2.40+17.98%14811463.48%
TSLA230120C001750002022-12-09 3:59PM EST2023-01-2017.3017.3017.65+2.60+17.69%1,0706,75763.51%
TSLA230217C001750002022-12-09 3:57PM EST2023-02-1722.4022.2022.55+3.02+15.58%8211,31965.35%
TSLA230421C001750002022-12-09 1:11PM EST2023-04-2130.1529.7030.05+2.95+10.85%851,49865.40%
TSLA230616C001750002022-12-09 3:05PM EST2023-06-1636.1334.7535.25+4.03+12.55%1377265.23%
TSLA230721C001750002022-12-09 11:34AM EST2023-07-2139.0937.5038.75+4.59+13.30%326465.76%
TSLA230915C001750002022-12-09 3:36PM EST2023-09-1542.5041.3042.35+5.00+13.33%1410,33565.04%
TSLA240315C001750002022-12-09 3:57PM EST2024-03-1553.4552.2053.85+3.45+6.90%16430565.54%
TSLA250117C001750002022-12-09 3:52PM EST2025-01-1765.8065.8068.05+2.15+3.38%2333,91365.60%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209P001750002022-12-09 3:59PM EST2022-12-090.010.000.01-3.39-99.71%131,68312,95620.31%
TSLA221216P001750002022-12-09 3:59PM EST2022-12-164.854.804.85-3.04-38.53%35,10612,40663.67%
TSLA221223P001750002022-12-09 3:59PM EST2022-12-236.556.506.65-3.10-32.12%3,0662,04459.03%
TSLA221230P001750002022-12-09 3:59PM EST2022-12-307.807.557.90-2.91-27.17%2,6433,71255.51%
TSLA230106P001750002022-12-09 3:59PM EST2023-01-069.759.709.90-3.15-24.42%37663758.92%
TSLA230113P001750002022-12-09 3:57PM EST2023-01-1311.3011.0511.50-2.40-17.52%5752559.61%
TSLA230120P001750002022-12-09 3:58PM EST2023-01-2012.4512.3512.50-2.85-18.63%1,4309,31859.35%
TSLA230217P001750002022-12-09 3:53PM EST2023-02-1716.7816.6516.85-2.64-13.59%5004,33160.24%
TSLA230421P001750002022-12-09 3:59PM EST2023-04-2122.9022.7022.95-2.45-9.66%2016,26958.26%
TSLA230616P001750002022-12-09 3:12PM EST2023-06-1626.1026.5526.85-2.89-9.97%823,09656.69%
TSLA230721P001750002022-12-09 3:21PM EST2023-07-2128.2528.6529.15-3.21-10.20%129056.16%
TSLA230915P001750002022-12-09 3:55PM EST2023-09-1531.7531.4531.80-2.31-6.78%1,0355,25454.78%
TSLA240315P001750002022-12-09 11:25AM EST2024-03-1538.4038.9039.30-3.20-7.69%1196952.43%
TSLA250117P001750002022-12-09 3:45PM EST2025-01-1747.5747.1548.65-2.76-5.48%4052,51950.48%