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:195.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C001950002023-01-27 3:59PM EST2023-02-033.503.453.60+3.24+1,246.15%21,5584,014112.60%
TSLA230210C001950002023-01-27 3:59PM EST2023-02-105.675.455.75+4.98+721.74%4,4542,16591.41%
TSLA230217C001950002023-01-27 3:59PM EST2023-02-177.207.107.30+6.01+505.04%5,5535,47983.47%
TSLA230224C001950002023-01-27 3:59PM EST2023-02-248.208.108.30+6.61+415.72%81859477.00%
TSLA230303C001950002023-01-27 3:57PM EST2023-03-0310.109.9010.30+7.53+293.00%21010477.69%
TSLA230310C001950002023-01-27 3:41PM EST2023-03-1011.108.9512.35+11.10-583072.99%
TSLA230317C001950002023-01-27 3:59PM EST2023-03-1712.0211.9012.15+8.32+224.86%2,9372,58372.89%
TSLA230421C001950002023-01-27 3:47PM EST2023-04-2117.6916.9517.45+17.69-73925470.77%
TSLA230519C001950002023-01-27 3:52PM EST2023-05-1920.0519.5519.90+10.75+115.59%6451,38967.60%
TSLA230616C001950002023-01-27 3:59PM EST2023-06-1621.9621.6022.15+10.86+97.84%2761,80365.29%
TSLA230721C001950002023-01-27 3:54PM EST2023-07-2125.2024.5025.20+11.70+86.67%47893664.40%
TSLA230915C001950002023-01-27 3:55PM EST2023-09-1528.7728.4529.00+28.77-20911462.87%
TSLA231215C001950002023-01-27 3:57PM EST2023-12-1534.8034.4035.15+13.75+65.32%22156362.34%
TSLA240119C001950002023-01-27 3:37PM EST2024-01-1937.5036.2537.65+37.50-3215262.32%
TSLA240315C001950002023-01-27 3:12PM EST2024-03-1541.4239.3540.75+41.42-30736562.10%
TSLA240621C001950002023-01-27 3:46PM EST2024-06-2145.8444.5547.95+45.84-4436163.38%
TSLA240920C001950002023-01-27 2:17PM EST2024-09-2048.7548.3050.65+13.11+36.78%1,71832062.05%
TSLA250117C001950002023-01-27 3:33PM EST2025-01-1755.6253.2054.95+15.62+39.05%2792,93361.52%
TSLA250620C001950002023-01-27 3:48PM EST2025-06-2060.9058.2062.10+15.35+33.70%937461.72%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P001950002023-01-27 3:59PM EST2023-02-0320.5220.3020.60-14.73-41.79%4,2859110.03%
TSLA230210P001950002023-01-27 3:42PM EST2023-02-1022.3021.9522.65-13.90-38.40%35687.92%
TSLA230217P001950002023-01-27 3:56PM EST2023-02-1723.8723.7024.00-15.88-39.95%644,08680.47%
TSLA230224P001950002023-01-27 2:03PM EST2023-02-2425.1524.5024.90+25.15-34373.63%
TSLA230303P001950002023-01-27 3:52PM EST2023-03-0326.2026.1026.65-13.72-34.37%17373.66%
TSLA230317P001950002023-01-27 3:59PM EST2023-03-1727.9827.9028.20-11.51-29.15%3616868.56%
TSLA230421P001950002023-01-27 12:47PM EST2023-04-2133.3231.8032.60+33.32-561364.49%
TSLA230519P001950002023-01-27 3:53PM EST2023-05-1934.1934.2034.55-10.36-23.25%11348161.31%
TSLA230616P001950002023-01-27 3:23PM EST2023-06-1635.4035.7036.00-23.20-39.59%1111,04858.14%
TSLA230721P001950002023-01-27 3:25PM EST2023-07-2137.5037.5038.30-7.85-17.31%2241,68156.13%
TSLA230915P001950002023-01-27 12:47PM EST2023-09-1541.9040.3041.00-7.83-15.75%1514253.68%
TSLA231215P001950002023-01-27 2:39PM EST2023-12-1544.1044.3545.05-6.80-13.36%7039051.51%
TSLA240119P001950002023-01-27 3:41PM EST2024-01-1945.2044.8046.40+45.20-113150.20%
TSLA240315P001950002023-01-27 3:23PM EST2024-03-1547.6147.7048.65+47.61-1150.09%
TSLA240621P001950002023-01-27 10:55AM EST2024-06-2153.1450.3054.40+53.14-32650.03%
TSLA240920P001950002023-01-27 1:58PM EST2024-09-2053.8052.7554.40-16.70-23.69%210248.36%
TSLA250117P001950002023-01-27 11:56AM EST2025-01-1758.2555.8057.50-3.30-5.36%421,72647.34%
TSLA250620P001950002023-01-27 3:07PM EST2025-06-2059.5258.8061.25-5.78-8.85%1378346.47%