U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.97-5.44 (-2.76%)
Al cierre: 04:00PM EST
191.13 -0.84 (-0.44%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:175.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240301C001750002024-02-23 3:59PM EST2024-03-0117.6317.2517.55-5.67-24.33%43769551.17%
TSLA240308C001750002024-02-23 3:37PM EST2024-03-0818.7018.2518.70-5.30-22.08%3732250.12%
TSLA240315C001750002024-02-23 3:59PM EST2024-03-1519.6119.3519.55-4.59-18.97%699,29149.68%
TSLA240322C001750002024-02-23 3:54PM EST2024-03-2220.6820.3020.60-5.29-20.37%4315149.71%
TSLA240328C001750002024-02-23 11:01AM EST2024-03-2823.5021.1021.35-1.87-7.37%106249.19%
TSLA240419C001750002024-02-23 3:55PM EST2024-04-1924.9524.6024.80-4.00-13.82%315,13551.78%
TSLA240517C001750002024-02-23 3:52PM EST2024-05-1727.9027.8028.00-4.80-14.68%1553352.21%
TSLA240621C001750002024-02-23 3:59PM EST2024-06-2130.9030.8031.00-4.20-11.97%191,73451.51%
TSLA240719C001750002024-02-20 2:51PM EST2024-07-1934.4933.4033.650.00-1418252.31%
TSLA240816C001750002024-02-22 12:06PM EST2024-08-1638.4035.8036.050.00-1535852.92%
TSLA240920C001750002024-02-23 12:31PM EST2024-09-2039.4538.2538.50+0.14+0.36%83,41452.93%
TSLA241018C001750002024-02-23 10:14AM EST2024-10-1842.3040.4540.70+7.47+21.45%18153.61%
TSLA241115C001750002024-02-22 2:50PM EST2024-11-1546.4042.7543.050.00-213254.61%
TSLA241220C001750002024-02-23 3:31PM EST2024-12-2045.0044.9545.20-4.40-8.91%52,25154.76%
TSLA250117C001750002024-02-23 1:09PM EST2025-01-1747.5046.7546.95-3.70-7.23%2733,15155.06%
TSLA250321C001750002024-02-23 3:18PM EST2025-03-2151.0050.3550.80-3.75-6.85%249655.62%
TSLA250620C001750002024-02-22 2:10PM EST2025-06-2059.4455.0555.850.00-185856.24%
TSLA250919C001750002024-02-22 3:11PM EST2025-09-1963.5759.4560.100.00-19056.63%
TSLA251219C001750002024-02-15 1:29PM EST2025-12-1968.7063.6064.150.00-3148857.09%
TSLA260116C001750002024-02-23 2:19PM EST2026-01-1665.4564.8065.25-3.82-5.51%369157.16%
TSLA260618C001750002024-02-23 3:07PM EST2026-06-1871.7570.8071.30-0.40-0.55%333857.67%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240301P001750002024-02-23 3:59PM EST2024-03-010.340.340.35+0.11+47.83%7,7785,30348.73%
TSLA240308P001750002024-02-23 3:59PM EST2024-03-081.141.111.16+0.38+50.00%1,7811,68745.92%
TSLA240315P001750002024-02-23 3:59PM EST2024-03-151.941.941.98+0.52+36.62%1,11019,59844.70%
TSLA240322P001750002024-02-23 3:59PM EST2024-03-222.782.762.82+0.69+33.01%3691,22844.41%
TSLA240328P001750002024-02-23 3:59PM EST2024-03-283.353.303.40+0.75+28.85%54598643.64%
TSLA240405P001750002024-02-23 3:48PM EST2024-04-054.143.754.50+1.04+33.55%954344.74%
TSLA240419P001750002024-02-23 3:59PM EST2024-04-196.206.156.30+1.07+20.86%1,74715,15546.09%
TSLA240517P001750002024-02-23 3:37PM EST2024-05-178.658.708.80+1.10+14.57%1,0186,92045.57%
TSLA240621P001750002024-02-23 3:31PM EST2024-06-2110.9210.8511.00+1.27+13.16%14411,19943.98%
TSLA240719P001750002024-02-23 3:47PM EST2024-07-1912.8012.7512.90+1.30+11.30%353,82443.95%
TSLA240816P001750002024-02-23 3:48PM EST2024-08-1614.5514.4514.65+1.40+10.65%271,75943.95%
TSLA240920P001750002024-02-23 3:43PM EST2024-09-2016.2516.1016.35+1.30+8.70%318,48043.35%
TSLA241018P001750002024-02-23 3:41PM EST2024-10-1817.7217.7018.00+0.42+2.43%279343.66%
TSLA241115P001750002024-02-23 1:26PM EST2024-11-1519.0519.4019.65+0.60+3.25%1601,24844.07%
TSLA241220P001750002024-02-23 1:26PM EST2024-12-2020.7020.8521.10+1.15+5.88%2134,46343.71%
TSLA250117P001750002024-02-23 3:26PM EST2025-01-1722.0022.0022.20+1.20+5.77%1916,20443.47%
TSLA250321P001750002024-02-23 1:47PM EST2025-03-2124.1224.4524.70+0.49+2.07%164,92643.28%
TSLA250620P001750002024-02-23 2:17PM EST2025-06-2027.4827.5027.80+1.13+4.29%112,37042.85%
TSLA250919P001750002024-02-23 12:19PM EST2025-09-1929.5330.1030.45+0.48+1.65%1027342.34%
TSLA251219P001750002024-02-23 3:33PM EST2025-12-1932.8232.6532.95+1.16+3.66%62,87642.00%
TSLA260116P001750002024-02-23 1:57PM EST2026-01-1633.1033.3033.60+0.15+0.46%34,78641.83%
TSLA260618P001750002024-02-22 3:53PM EST2026-06-1835.7536.8037.150.00-6332541.23%