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
238.98 +0.15 (+0.06%)
Fuera de horario: 07:01PM EST
En dinero
Mostrar:ListaCubrir
Golpe:195.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C001950002023-12-01 1:52PM EST2023-12-0842.8043.3544.60-6.55-13.27%1629070.51%
TSLA231215C001950002023-12-01 3:52PM EST2023-12-1544.0544.0544.85-1.91-4.16%365,36564.36%
TSLA231222C001950002023-12-01 2:29PM EST2023-12-2244.2044.1045.65-11.50-20.65%44559.06%
TSLA231229C001950002023-12-01 12:31PM EST2023-12-2945.7544.6046.15-5.10-10.03%512256.45%
TSLA240105C001950002023-12-01 11:28AM EST2024-01-0544.3744.8047.45-5.68-11.35%1256.47%
TSLA240119C001950002023-12-01 3:26PM EST2024-01-1947.2047.2547.90-0.90-1.87%142,55555.91%
TSLA240216C001950002023-12-01 2:19PM EST2024-02-1650.9050.9551.25-2.70-5.04%31,06057.68%
TSLA240315C001950002023-12-01 10:23AM EST2024-03-1549.0553.6054.00-16.80-25.51%463057.01%
TSLA240419C001950002023-12-01 1:29PM EST2024-04-1957.5057.3557.75-1.57-2.66%664957.97%
TSLA240517C001950002023-11-30 9:35AM EST2024-05-1759.8059.8060.60-3.84-6.03%266458.25%
TSLA240621C001950002023-11-30 9:51AM EST2024-06-2165.6062.7563.300.00-501,13558.06%
TSLA240920C001950002023-12-01 12:31PM EST2024-09-2070.8769.9070.45-7.23-9.26%101,42358.66%
TSLA250117C001950002023-12-01 12:44PM EST2025-01-1779.7078.2079.05+0.20+0.25%63,12859.73%
TSLA250620C001950002023-12-01 3:15PM EST2025-06-2086.9086.7087.75+2.24+2.65%193859.86%
TSLA250919C001950002023-11-09 10:44AM EST2025-09-1987.0091.0592.30+12.40+16.62%11759.86%
TSLA251219C001950002023-11-28 11:41AM EST2025-12-1999.7495.3596.750.00-458660.09%
TSLA260116C001950002023-12-01 3:23PM EST2026-01-1696.7596.9098.30-4.20-4.16%712660.39%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P001950002023-12-01 3:58PM EST2023-12-080.070.070.09-0.02-22.22%2,2822,10664.84%
TSLA231215P001950002023-12-01 3:58PM EST2023-12-150.250.240.25-0.06-19.35%86018,52754.15%
TSLA231222P001950002023-12-01 3:27PM EST2023-12-220.490.460.50-0.05-9.26%3911,23150.34%
TSLA231229P001950002023-12-01 3:52PM EST2023-12-290.770.720.76-0.05-6.10%38669347.56%
TSLA240105P001950002023-12-01 3:59PM EST2024-01-051.301.301.40-0.30-18.75%21875949.22%
TSLA240119P001950002023-12-01 3:57PM EST2024-01-192.282.272.31-0.12-5.00%2,16011,96247.83%
TSLA240216P001950002023-12-01 3:45PM EST2024-02-165.054.905.00-0.40-7.34%1786,06349.57%
TSLA240315P001950002023-12-01 2:53PM EST2024-03-156.956.806.90+0.05+0.72%323,22948.32%
TSLA240419P001950002023-12-01 3:49PM EST2024-04-199.629.509.60-0.38-3.80%6097148.51%
TSLA240517P001950002023-12-01 12:23PM EST2024-05-1711.5511.4011.55-0.55-4.55%241,74348.44%
TSLA240621P001950002023-12-01 3:16PM EST2024-06-2113.4013.3013.40-0.10-0.74%566,47347.56%
TSLA240920P001950002023-12-01 10:31AM EST2024-09-2018.6218.1518.30+0.62+3.44%31,93746.94%
TSLA250117P001950002023-12-01 1:04PM EST2025-01-1723.9023.8524.05+0.05+0.21%483,20646.72%
TSLA250620P001950002023-12-01 1:32PM EST2025-06-2029.7529.5029.80+1.85+6.63%3857645.85%
TSLA250919P001950002023-11-28 2:15PM EST2025-09-1930.8032.2532.650.00-11,37645.29%
TSLA251219P001950002023-12-01 10:15AM EST2025-12-1936.1034.9035.40+1.85+5.40%366144.92%
TSLA260116P001950002023-11-30 3:49PM EST2026-01-1636.7535.6036.150.00-235444.77%