U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.53-5.07 (-2.02%)
Al cierre: 04:00PM EDT
246.10 -0.43 (-0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:180.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C001800002023-10-03 3:46PM EDT2023-10-0666.4366.0068.05-5.02-7.03%5288190.82%
TSLA231013C001800002023-10-03 9:39AM EDT2023-10-1368.1766.3567.65-3.49-4.87%3135103.52%
TSLA231020C001800002023-10-03 3:14PM EDT2023-10-2067.2066.7568.00-6.37-8.66%132,26188.72%
TSLA231027C001800002023-10-02 1:39PM EDT2023-10-2770.5967.1068.550.00-94181.84%
TSLA231103C001800002023-10-02 11:47AM EDT2023-11-0373.7867.1570.150.00-2381.16%
TSLA231117C001800002023-10-03 3:33PM EDT2023-11-1768.1068.9069.80-2.74-3.87%1575872.78%
TSLA231215C001800002023-10-03 3:08PM EDT2023-12-1571.0870.6072.15-3.44-4.62%22,58867.45%
TSLA240119C001800002023-10-03 3:19PM EDT2024-01-1974.1674.0074.80-2.09-2.74%2341,76366.03%
TSLA240216C001800002023-10-03 12:04PM EDT2024-02-1679.1576.5077.50+0.58+0.74%23666.10%
TSLA240315C001800002023-10-02 9:43AM EDT2024-03-1581.4678.2079.50+2.56+3.24%189564.64%
TSLA240419C001800002023-10-03 1:48PM EDT2024-04-1982.9081.3082.65-0.32-0.38%63565.23%
TSLA240517C001800002023-10-03 11:27AM EDT2024-05-1784.5082.4085.30-0.35-0.41%1364.65%
TSLA240621C001800002023-10-02 9:58AM EDT2024-06-2187.4885.6086.65+2.18+2.56%11,97864.13%
TSLA240920C001800002023-10-03 1:34PM EDT2024-09-2093.2091.8092.80+2.82+3.12%184864.26%
TSLA250117C001800002023-10-03 1:00PM EDT2025-01-17100.9699.15100.15+2.11+2.13%13,97764.63%
TSLA250620C001800002023-09-29 9:35AM EDT2025-06-20107.50107.25107.65-4.10-3.67%11,52464.42%
TSLA250919C001800002023-09-28 12:42PM EDT2025-09-19111.23111.35112.000.00-1864.40%
TSLA251219C001800002023-09-29 3:04PM EDT2025-12-19117.42115.00115.850.00-22,64264.20%
TSLA260116C001800002023-10-03 3:35PM EDT2026-01-16116.70116.15117.20-2.35-1.97%32864.28%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P001800002023-10-03 3:38PM EDT2023-10-060.010.000.02-0.01-50.00%1,19910,041117.19%
TSLA231013P001800002023-10-03 3:59PM EDT2023-10-130.050.050.07-0.02-28.57%5699276.95%
TSLA231020P001800002023-10-03 3:58PM EDT2023-10-200.300.270.29+0.08+36.36%3,7998,24872.85%
TSLA231027P001800002023-10-03 1:29PM EDT2023-10-270.500.520.54+0.10+25.00%5,1895,92268.29%
TSLA231103P001800002023-10-03 3:56PM EDT2023-11-030.820.790.84+0.22+36.67%8144165.23%
TSLA231110P001800002023-10-03 3:47PM EDT2023-11-101.141.071.19+0.24+26.67%767963.11%
TSLA231117P001800002023-10-03 3:45PM EDT2023-11-171.511.441.47+0.38+33.63%1615,18961.40%
TSLA231215P001800002023-10-03 3:56PM EDT2023-12-152.802.772.85+0.49+21.21%2837,40857.09%
TSLA240119P001800002023-10-03 3:58PM EDT2024-01-194.704.604.70+0.50+11.90%12724,11454.72%
TSLA240216P001800002023-10-03 2:29PM EDT2024-02-166.466.356.50+0.57+9.68%376954.54%
TSLA240315P001800002023-10-03 12:27PM EDT2024-03-157.457.657.85+0.35+4.93%857,16753.28%
TSLA240419P001800002023-10-03 3:25PM EDT2024-04-199.709.459.70+0.90+10.23%171,93652.64%
TSLA240517P001800002023-10-03 3:42PM EDT2024-05-1711.2010.8511.15+0.70+6.67%2124652.28%
TSLA240621P001800002023-10-03 3:56PM EDT2024-06-2112.4012.2012.45+1.15+10.22%210,77651.17%
TSLA240920P001800002023-10-03 3:43PM EDT2024-09-2016.1615.9516.20+1.23+8.24%13,31150.16%
TSLA250117P001800002023-10-03 10:47AM EDT2025-01-1720.5320.2520.65+0.93+4.74%218,67849.15%
TSLA250620P001800002023-10-03 11:03AM EDT2025-06-2025.3925.0025.35+1.11+4.57%502,50947.82%
TSLA250919P001800002023-09-21 3:50PM EDT2025-09-1926.0827.3527.800.00-7561,22347.15%
TSLA251219P001800002023-10-03 1:02PM EDT2025-12-1929.5029.6030.15+1.52+5.43%1,0084,39446.64%
TSLA260116P001800002023-10-03 2:29PM EDT2026-01-1630.4029.9530.80+0.64+2.15%67646.45%