U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.83-1.25 (-0.52%)
Al cierre: 04:00PM EST
239.35 +0.52 (+0.22%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:185.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C001850002023-12-01 3:43PM EST2023-12-0853.6353.4554.55-0.77-1.42%487088.18%
TSLA231215C001850002023-12-01 3:50PM EST2023-12-1553.8153.9554.80-1.81-3.25%111,27875.88%
TSLA231222C001850002023-12-01 3:59PM EST2023-12-2254.6253.8055.45-9.26-14.50%92566.85%
TSLA231229C001850002023-12-01 2:24PM EST2023-12-2954.5754.1055.90-1.77-3.14%22363.06%
TSLA240105C001850002023-12-01 1:25PM EST2024-01-0556.1254.5556.85+1.07+1.94%22563.39%
TSLA240119C001850002023-12-01 12:39PM EST2024-01-1957.7856.2056.95-2.52-4.18%22,20559.69%
TSLA240216C001850002023-11-30 3:38PM EST2024-02-1660.4559.1059.90-0.25-0.41%429560.64%
TSLA240315C001850002023-12-01 10:24AM EST2024-03-1559.3961.6562.00-11.31-16.00%5470859.47%
TSLA240419C001850002023-12-01 3:46PM EST2024-04-1964.6064.9565.30-1.60-2.42%143559.99%
TSLA240517C001850002023-11-14 2:00PM EST2024-05-1766.7567.1567.900.00-45660.10%
TSLA240621C001850002023-11-29 3:12PM EST2024-06-2175.0669.8570.400.00-2582959.76%
TSLA240920C001850002023-11-29 3:51PM EST2024-09-2081.6576.4577.000.00-14192660.01%
TSLA250117C001850002023-12-01 9:44AM EST2025-01-1784.0584.2585.10-3.05-3.50%43,99960.86%
TSLA250620C001850002023-11-29 3:18PM EST2025-06-2097.2092.3593.650.00-21,52360.99%
TSLA250919C001850002023-11-17 2:17PM EST2025-09-1995.5196.4097.750.00-41360.74%
TSLA251219C001850002023-12-01 12:11PM EST2025-12-19101.85100.55101.95-3.88-3.67%162360.90%
TSLA260116C001850002023-12-01 12:08PM EST2026-01-16102.55101.40103.40+1.55+1.53%29460.88%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P001850002023-12-01 3:58PM EST2023-12-080.050.050.080.00-5,2581,99077.34%
TSLA231215P001850002023-12-01 3:54PM EST2023-12-150.150.140.16-0.03-16.67%6706,70861.23%
TSLA231222P001850002023-12-01 2:48PM EST2023-12-220.280.260.28-0.06-17.65%1111,55154.69%
TSLA231229P001850002023-12-01 2:43PM EST2023-12-290.430.400.43-0.02-4.44%17060451.03%
TSLA240105P001850002023-12-01 3:34PM EST2024-01-050.760.720.81-0.16-17.39%7015251.37%
TSLA240119P001850002023-12-01 3:54PM EST2024-01-191.431.401.43-0.05-3.38%2936,29350.04%
TSLA240216P001850002023-12-01 2:48PM EST2024-02-163.473.403.50-0.03-0.86%2824,69351.11%
TSLA240315P001850002023-12-01 2:26PM EST2024-03-155.034.955.05-0.02-0.40%2414,75049.79%
TSLA240419P001850002023-12-01 2:45PM EST2024-04-197.407.257.35+0.05+0.68%1151,11549.77%
TSLA240517P001850002023-12-01 3:11PM EST2024-05-179.098.959.10+0.82+9.92%531,63549.70%
TSLA240621P001850002023-12-01 1:36PM EST2024-06-2110.7010.6010.75+0.01+0.09%413,09948.71%
TSLA240920P001850002023-12-01 1:20PM EST2024-09-2015.0515.0515.20-0.10-0.66%191,68447.91%
TSLA250117P001850002023-12-01 3:51PM EST2025-01-1720.5020.4020.550.00-645,35247.59%
TSLA250620P001850002023-12-01 1:33PM EST2025-06-2025.9525.6525.95+0.15+0.58%5265646.61%
TSLA250919P001850002023-12-01 9:50AM EST2025-09-1929.5528.2528.65+1.75+6.29%165846.01%
TSLA251219P001850002023-11-30 11:56AM EST2025-12-1930.9030.8531.250.00-172445.60%
TSLA260116P001850002023-12-01 1:01PM EST2026-01-1631.7531.4531.95+0.45+1.44%426245.42%