U.S. markets closed

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:190.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C001900002023-01-27 3:59PM EST2023-02-034.634.604.65+4.24+1,087.18%35,9553,068110.38%
TSLA230210C001900002023-01-27 3:59PM EST2023-02-106.966.907.00+5.99+617.53%7,1671,30290.66%
TSLA230217C001900002023-01-27 3:59PM EST2023-02-178.648.558.70+7.06+446.84%11,8975,92182.82%
TSLA230224C001900002023-01-27 3:59PM EST2023-02-249.759.409.75+7.65+364.29%1,84686575.96%
TSLA230303C001900002023-01-27 3:59PM EST2023-03-0311.6411.4511.85+8.44+263.75%1,10842477.33%
TSLA230310C001900002023-01-27 3:59PM EST2023-03-1012.6511.0014.10+12.65-2671574.12%
TSLA230317C001900002023-01-27 3:59PM EST2023-03-1713.7013.5513.85+9.20+204.44%6,4225,56272.93%
TSLA230421C001900002023-01-27 3:56PM EST2023-04-2118.9518.7519.05+10.60+126.95%1,30749670.72%
TSLA230519C001900002023-01-27 3:59PM EST2023-05-1921.6221.5021.75+10.92+102.06%1,8041,00168.05%
TSLA230616C001900002023-01-27 3:59PM EST2023-06-1623.9723.4024.00+11.45+91.45%7702,95265.51%
TSLA230721C001900002023-01-27 3:53PM EST2023-07-2127.0526.3527.10+11.85+77.96%36395864.71%
TSLA230915C001900002023-01-27 3:55PM EST2023-09-1530.7130.3031.10+12.41+67.81%28129263.35%
TSLA231215C001900002023-01-27 3:54PM EST2023-12-1536.7536.3037.05+14.13+62.47%96568162.68%
TSLA240119C001900002023-01-27 3:47PM EST2024-01-1940.0038.1539.55+14.40+56.25%6561,45562.68%
TSLA240315C001900002023-01-27 3:38PM EST2024-03-1542.9941.3542.60+14.70+51.96%17110762.50%
TSLA240621C001900002023-01-27 3:57PM EST2024-06-2147.1946.4048.05+15.32+48.07%54629262.63%
TSLA240920C001900002023-01-27 3:44PM EST2024-09-2051.5050.1552.35+14.23+38.18%1,45173762.31%
TSLA250117C001900002023-01-27 3:54PM EST2025-01-1755.1555.3057.40+14.25+34.84%1,8984,75462.35%
TSLA250620C001900002023-01-27 3:56PM EST2025-06-2062.2759.9563.80+15.27+32.49%18111962.00%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P001900002023-01-27 3:59PM EST2023-02-0316.5416.4516.70-13.61-45.14%2,244168108.37%
TSLA230210P001900002023-01-27 3:56PM EST2023-02-1018.6918.2518.95-12.86-40.76%311386.98%
TSLA230217P001900002023-01-27 3:54PM EST2023-02-1720.2020.1520.40-11.15-35.57%6213,04379.96%
TSLA230224P001900002023-01-27 3:56PM EST2023-02-2421.4021.0021.40+21.40-31073.39%
TSLA230303P001900002023-01-27 3:42PM EST2023-03-0321.9522.7023.25-12.13-35.59%6951073.65%
TSLA230310P001900002023-01-27 10:53AM EST2023-03-1027.5021.5025.55+27.50-10069.28%
TSLA230317P001900002023-01-27 3:59PM EST2023-03-1724.6824.6024.90-8.77-26.22%1,3743,90068.78%
TSLA230421P001900002023-01-27 3:52PM EST2023-04-2128.9028.9029.25+28.90-2703565.00%
TSLA230519P001900002023-01-27 3:44PM EST2023-05-1930.6531.0031.35-8.57-21.85%29444061.52%
TSLA230616P001900002023-01-27 3:53PM EST2023-06-1632.6032.6032.90-8.00-19.70%2383,96158.54%
TSLA230721P001900002023-01-27 1:39PM EST2023-07-2135.3534.4535.25-7.67-17.83%2371,55356.58%
TSLA230915P001900002023-01-27 3:56PM EST2023-09-1537.3036.9537.95-7.12-16.03%1515453.81%
TSLA231215P001900002023-01-27 2:53PM EST2023-12-1540.5541.3542.55-9.15-18.41%4731952.32%
TSLA240119P001900002023-01-27 2:12PM EST2024-01-1942.6041.8543.90-6.70-13.59%94451.01%
TSLA240315P001900002023-01-27 2:25PM EST2024-03-1543.7544.7045.65-8.05-15.54%522850.49%
TSLA240621P001900002023-01-27 2:55PM EST2024-06-2147.3547.7548.65-14.80-23.81%64249.58%
TSLA240920P001900002023-01-27 1:43PM EST2024-09-2050.4049.7551.40-6.20-10.95%1066848.75%
TSLA250117P001900002023-01-27 3:20PM EST2025-01-1753.4052.8054.45-5.00-8.56%5684,46247.67%
TSLA250620P001900002023-01-27 3:45PM EST2025-06-2056.5155.8058.15-5.14-8.34%3618746.75%