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:180.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C001800002023-03-29 3:59PM EDT2023-03-3114.2013.7514.50+3.94+38.40%3,4018,41765.43%
TSLA230406C001800002023-03-29 3:59PM EDT2023-04-0616.7016.5516.80+2.80+20.14%7722,04371.26%
TSLA230414C001800002023-03-29 3:59PM EDT2023-04-1418.4818.3018.60+2.68+16.96%951,58964.23%
TSLA230421C001800002023-03-29 3:57PM EDT2023-04-2121.0520.9521.15+2.75+15.03%22914,65369.25%
TSLA230428C001800002023-03-29 3:55PM EDT2023-04-2822.6022.4022.70+2.60+13.00%25951268.29%
TSLA230505C001800002023-03-29 3:31PM EDT2023-05-0522.9523.4024.15+1.90+9.03%2510167.03%
TSLA230519C001800002023-03-29 3:54PM EDT2023-05-1926.1026.0026.35+2.60+11.06%7910,72866.23%
TSLA230616C001800002023-03-29 2:53PM EDT2023-06-1628.6729.6029.90+1.77+6.58%1999,71864.01%
TSLA230721C001800002023-03-29 3:46PM EDT2023-07-2133.9534.1034.45+2.46+7.81%163,80364.59%
TSLA230818C001800002023-03-29 2:32PM EDT2023-08-1835.5036.8537.25+2.30+6.93%1270764.06%
TSLA230915C001800002023-03-29 3:52PM EDT2023-09-1539.3039.2039.55+3.25+9.02%1834,70463.30%
TSLA231020C001800002023-03-28 3:54PM EDT2023-10-2040.0542.5042.900.00-2532763.83%
TSLA231117C001800002023-03-29 2:42PM EDT2023-11-1743.9044.7545.20+2.00+4.77%510663.86%
TSLA231215C001800002023-03-29 2:52PM EDT2023-12-1546.0546.6047.15+2.05+4.66%21,93363.48%
TSLA240119C001800002023-03-29 2:37PM EDT2024-01-1947.9349.0549.50+1.83+3.97%3341,82263.36%
TSLA240315C001800002023-03-29 3:46PM EDT2024-03-1552.8552.8053.25+3.82+7.79%232263.50%
TSLA240621C001800002023-03-29 3:15PM EDT2024-06-2157.9558.5058.95+4.05+7.51%21,58063.49%
TSLA240920C001800002023-03-29 2:52PM EDT2024-09-2062.3963.0563.90+2.81+4.72%584863.53%
TSLA250117C001800002023-03-29 12:26PM EDT2025-01-1768.7068.6069.65+3.70+5.69%143,62363.67%
TSLA250620C001800002023-03-29 1:32PM EDT2025-06-2074.4574.7575.85+2.85+3.98%31,20763.49%
TSLA251219C001800002023-03-29 11:22AM EDT2025-12-1980.3079.8584.20+2.07+2.65%274363.61%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P001800002023-03-29 3:59PM EDT2023-03-310.220.210.22-0.76-77.55%33,81425,56863.57%
TSLA230406P001800002023-03-29 3:59PM EDT2023-04-062.562.552.58-1.84-41.82%12,45310,11768.58%
TSLA230414P001800002023-03-29 3:59PM EDT2023-04-144.204.104.25-1.90-31.15%1,0982,34361.26%
TSLA230421P001800002023-03-29 3:59PM EDT2023-04-216.606.556.65-2.00-23.26%3,98417,74365.89%
TSLA230428P001800002023-03-29 3:53PM EDT2023-04-287.907.858.05-2.00-20.20%2081,30164.64%
TSLA230505P001800002023-03-29 3:59PM EDT2023-05-059.358.859.30-1.74-15.69%404663.33%
TSLA230519P001800002023-03-29 3:58PM EDT2023-05-1911.0411.0011.15-1.96-15.08%1,22515,09361.61%
TSLA230616P001800002023-03-29 3:53PM EDT2023-06-1613.9013.9514.05-2.03-12.74%4998,14958.39%
TSLA230721P001800002023-03-29 3:54PM EDT2023-07-2117.6417.6017.75-2.01-10.23%1042,99357.81%
TSLA230818P001800002023-03-29 3:59PM EDT2023-08-1819.9119.8020.00-3.09-13.43%451,98356.78%
TSLA230915P001800002023-03-29 3:52PM EDT2023-09-1521.6521.5521.85-1.90-8.07%1879,14055.57%
TSLA231020P001800002023-03-29 2:38PM EDT2023-10-2024.8424.0524.45-2.41-8.84%34,43655.34%
TSLA231117P001800002023-03-29 9:34AM EDT2023-11-1725.7025.7526.05-2.44-8.67%12,36954.79%
TSLA231215P001800002023-03-29 12:41PM EDT2023-12-1527.5527.1027.45-2.55-8.47%4971,93754.04%
TSLA240119P001800002023-03-29 3:39PM EDT2024-01-1929.0028.7529.05-1.90-6.15%7221,89453.26%
TSLA240315P001800002023-03-29 2:14PM EDT2024-03-1532.4131.4031.70-0.19-0.58%22,47652.62%
TSLA240621P001800002023-03-29 2:31PM EDT2024-06-2136.2635.2535.65-1.99-5.20%46,62851.48%
TSLA240920P001800002023-03-29 12:19PM EDT2024-09-2038.9538.4539.20-1.10-2.75%554550.87%
TSLA250117P001800002023-03-29 3:19PM EDT2025-01-1742.6442.2043.00-1.83-4.12%368,93850.06%
TSLA250620P001800002023-03-28 12:18PM EDT2025-06-2048.5145.8547.150.00-601,42149.46%
TSLA251219P001800002023-03-29 3:59PM EDT2025-12-1950.8050.0052.70-2.30-4.33%302249.60%