U.S. markets open in 9 hours 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.90+17.63 (+11.00%)
Al cierre: 04:00PM EST
178.97 +1.07 (+0.60%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:185.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C001850002023-01-27 3:59PM EST2023-02-036.056.006.10+5.45+908.33%48,9446,773108.28%
TSLA230210C001850002023-01-27 3:59PM EST2023-02-108.658.558.70+7.30+540.74%11,2281,12690.31%
TSLA230217C001850002023-01-27 3:59PM EST2023-02-1710.3510.2510.40+8.20+381.40%26,34318,94582.36%
TSLA230224C001850002023-01-27 3:59PM EST2023-02-2411.5311.3511.60+8.83+327.04%1,27376776.50%
TSLA230303C001850002023-01-27 3:59PM EST2023-03-0313.5013.3013.75+9.44+232.51%1,08053977.54%
TSLA230310C001850002023-01-27 3:41PM EST2023-03-1014.4212.6515.25+14.42-1942572.24%
TSLA230317C001850002023-01-27 3:59PM EST2023-03-1715.5515.4515.75+10.07+183.76%3,3702,52773.12%
TSLA230421C001850002023-01-27 3:56PM EST2023-04-2121.0020.7521.00+11.37+118.07%2,03175771.05%
TSLA230519C001850002023-01-27 3:58PM EST2023-05-1923.7423.5023.75+11.64+96.20%7641,21068.41%
TSLA230616C001850002023-01-27 3:58PM EST2023-06-1625.9025.6026.00+12.03+86.73%1,1947,78066.09%
TSLA230721C001850002023-01-27 3:49PM EST2023-07-2129.5528.6029.70+13.05+79.09%65978165.93%
TSLA230915C001850002023-01-27 3:19PM EST2023-09-1533.4032.4533.20+13.35+66.58%10519763.93%
TSLA231215C001850002023-01-27 3:59PM EST2023-12-1538.8438.3539.10+15.24+64.58%25833063.14%
TSLA240119C001850002023-01-27 3:58PM EST2024-01-1940.7440.1041.35+13.84+51.45%28386562.88%
TSLA240315C001850002023-01-27 3:40PM EST2024-03-1544.5543.3544.90+14.23+46.93%2949763.11%
TSLA240621C001850002023-01-27 3:34PM EST2024-06-2150.2048.4049.95+16.00+46.78%20424063.01%
TSLA240920C001850002023-01-27 2:42PM EST2024-09-2053.5052.0554.25+14.57+37.43%36745762.66%
TSLA250117C001850002023-01-27 3:27PM EST2025-01-1758.9657.0559.20+15.21+34.77%30811,10262.59%
TSLA250620C001850002023-01-27 2:31PM EST2025-06-2064.7261.8565.55+15.55+31.62%533962.35%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P001850002023-01-27 3:59PM EST2023-02-0313.0013.0013.15-12.55-49.12%3,101621107.35%
TSLA230210P001850002023-01-27 3:58PM EST2023-02-1015.3514.9515.55-12.40-44.68%8962786.56%
TSLA230217P001850002023-01-27 3:59PM EST2023-02-1717.0016.8517.10-9.83-36.64%7664,18679.57%
TSLA230224P001850002023-01-27 3:53PM EST2023-02-2417.9117.9018.15+17.91-742173.60%
TSLA230303P001850002023-01-27 3:56PM EST2023-03-0319.6519.6520.10-9.95-33.61%892474.02%
TSLA230310P001850002023-01-27 2:34PM EST2023-03-1020.2418.4022.70+20.24-3070.12%
TSLA230317P001850002023-01-27 3:59PM EST2023-03-1721.6221.5021.75-8.93-29.23%68226468.91%
TSLA230421P001850002023-01-27 3:53PM EST2023-04-2125.9625.9526.35-7.44-22.28%29414665.63%
TSLA230519P001850002023-01-27 3:44PM EST2023-05-1927.6528.1028.45-6.55-19.15%20428562.12%
TSLA230616P001850002023-01-27 3:23PM EST2023-06-1629.4029.6530.05-8.93-23.30%2105,17759.08%
TSLA230721P001850002023-01-27 3:42PM EST2023-07-2131.7031.6032.30-6.80-17.66%28512,60457.09%
TSLA230915P001850002023-01-27 2:21PM EST2023-09-1534.1034.1534.95-31.10-47.70%198854.27%
TSLA231215P001850002023-01-27 12:55PM EST2023-12-1539.9537.9539.15-4.45-10.02%9044452.00%
TSLA240119P001850002023-01-27 3:41PM EST2024-01-1939.3539.4540.35-7.37-15.77%22233551.33%
TSLA240315P001850002023-01-27 3:41PM EST2024-03-1541.5041.4042.75-5.25-11.23%344950.64%
TSLA240621P001850002023-01-27 3:28PM EST2024-06-2144.6544.4546.65-5.43-10.84%2433951.10%
TSLA240920P001850002023-01-27 1:29PM EST2024-09-2048.2046.8048.50-5.49-10.23%497149.16%
TSLA250117P001850002023-01-27 3:53PM EST2025-01-1750.5449.9051.45-5.34-9.56%344,50247.98%
TSLA250620P001850002023-01-27 1:30PM EST2025-06-2054.7052.9055.20-3.20-5.53%38247.12%