U.S. markets close in 4 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
247.27+0.55 (+0.22%)
A partir del 11:13AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:190.00
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231201C001900002023-11-29 10:08AM EST2023-12-0160.1058.9059.55+5.10+9.27%7208221.29%
TSLA231208C001900002023-11-29 10:52AM EST2023-12-0859.3759.0560.05+3.12+5.55%8115126.42%
TSLA231215C001900002023-11-29 10:41AM EST2023-12-1559.7059.3560.20+2.94+5.18%55,90699.58%
TSLA231222C001900002023-11-28 9:43AM EST2023-12-2248.6459.4560.900.00-13687.54%
TSLA231229C001900002023-11-29 10:52AM EST2023-12-2960.4059.7061.65+3.05+5.32%614880.87%
TSLA240105C001900002023-11-28 11:45AM EST2024-01-0554.9859.3062.000.00-154472.88%
TSLA240119C001900002023-11-29 10:19AM EST2024-01-1963.0561.8062.75+4.20+7.14%2010,59171.00%
TSLA240216C001900002023-11-29 10:00AM EST2024-02-1667.4364.5565.45+5.38+8.67%299867.48%
TSLA240315C001900002023-11-29 9:30AM EST2024-03-1568.1466.8067.65+3.49+5.40%51,67064.64%
TSLA240419C001900002023-11-29 9:39AM EST2024-04-1972.1070.5071.00+4.55+6.74%254464.63%
TSLA240517C001900002023-11-27 12:51PM EST2024-05-1763.3072.5573.700.00-312064.09%
TSLA240621C001900002023-11-29 10:28AM EST2024-06-2177.2575.1075.90+15.59+25.28%92,06562.83%
TSLA240920C001900002023-11-28 3:32PM EST2024-09-2079.3582.0082.850.00-41,27562.78%
TSLA250117C001900002023-11-28 10:37AM EST2025-01-1778.3090.0090.900.00-55,10963.03%
TSLA250620C001900002023-11-28 3:36PM EST2025-06-2096.6598.6099.750.00-391463.06%
TSLA250919C001900002023-11-28 11:41AM EST2025-09-1998.21102.95104.850.00-42563.21%
TSLA251219C001900002023-11-27 3:07PM EST2025-12-1997.74107.10109.150.00-32,64863.18%
TSLA260116C001900002023-11-29 10:17AM EST2026-01-16108.85107.75110.30+2.47+2.32%131462.86%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231201P001900002023-11-29 10:58AM EST2023-12-010.020.010.020.00-1745,144103.13%
TSLA231208P001900002023-11-29 10:52AM EST2023-12-080.060.050.06-0.01-14.29%2283,62965.04%
TSLA231215P001900002023-11-29 10:56AM EST2023-12-150.130.130.14-0.04-23.53%48017,70656.06%
TSLA231222P001900002023-11-29 10:38AM EST2023-12-220.240.250.27-0.06-20.00%5141,36751.95%
TSLA231229P001900002023-11-29 10:48AM EST2023-12-290.440.420.44-0.05-10.20%1311,35750.00%
TSLA240105P001900002023-11-29 10:40AM EST2024-01-050.760.780.83-0.19-20.00%10027350.76%
TSLA240119P001900002023-11-29 10:50AM EST2024-01-191.451.421.44-0.12-7.64%31412,53949.46%
TSLA240216P001900002023-11-29 10:44AM EST2024-02-163.463.353.40-0.24-6.49%2614,07250.40%
TSLA240315P001900002023-11-29 10:47AM EST2024-03-155.004.754.85-0.15-2.91%1246,89848.87%
TSLA240419P001900002023-11-29 10:47AM EST2024-04-197.246.957.05-0.26-3.47%611,86148.77%
TSLA240517P001900002023-11-28 3:08PM EST2024-05-179.138.658.750.00-591,61248.69%
TSLA240621P001900002023-11-29 10:40AM EST2024-06-2110.3210.2510.40-0.38-3.55%1714,39847.81%
TSLA240920P001900002023-11-29 9:54AM EST2024-09-2014.8414.9015.05-0.36-2.37%52,55547.44%
TSLA250117P001900002023-11-29 10:43AM EST2025-01-1720.4020.2520.40-0.05-0.24%196,99647.09%
TSLA250620P001900002023-11-29 9:55AM EST2025-06-2025.0525.6525.95-0.90-3.47%71,35046.23%
TSLA250919P001900002023-11-28 2:24PM EST2025-09-1928.9328.4028.750.00-445345.71%
TSLA251219P001900002023-11-29 10:02AM EST2025-12-1930.8031.0531.35-0.50-1.60%111,00345.26%
TSLA260116P001900002023-11-28 12:56PM EST2026-01-1631.9031.6032.10-0.72-2.21%176045.12%