U.S. markets close in 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
240.26-3.86 (-1.58%)
A partir del 03:59PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:200.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C002000002023-09-27 3:11PM EDT2023-09-2942.2039.6040.25-1.55-3.54%1228930.00%
TSLA231006C002000002023-09-27 3:36PM EDT2023-10-0642.0040.6040.75-2.83-6.31%24548564.65%
TSLA231013C002000002023-09-27 3:33PM EDT2023-10-1343.1841.2041.35-2.17-4.79%8932660.16%
TSLA231020C002000002023-09-27 3:37PM EDT2023-10-2043.9242.6042.70-2.78-5.95%1814,25364.09%
TSLA231027C002000002023-09-27 1:27PM EDT2023-10-2739.9543.5044.10-8.70-17.88%227664.21%
TSLA231103C002000002023-09-27 2:18PM EDT2023-11-0342.4044.4544.85-6.65-13.56%621662.71%
TSLA231117C002000002023-09-27 3:37PM EDT2023-11-1747.4746.2546.35-3.13-6.19%5131,74160.82%
TSLA231215C002000002023-09-27 2:46PM EDT2023-12-1549.4849.3049.55-3.60-6.78%1810,30659.06%
TSLA240119C002000002023-09-27 3:31PM EDT2024-01-1954.3052.8053.20-2.65-4.65%24235,70158.13%
TSLA240216C002000002023-09-27 1:08PM EDT2024-02-1654.6256.1556.50-6.01-9.91%215959.22%
TSLA240315C002000002023-09-27 1:46PM EDT2024-03-1556.4058.6559.05-5.85-9.40%139,65658.96%
TSLA240419C002000002023-09-27 3:26PM EDT2024-04-1963.5062.0562.55-3.90-5.79%135059.61%
TSLA240621C002000002023-09-27 2:40PM EDT2024-06-2167.3567.2067.70-3.15-4.47%238,01359.76%
TSLA240920C002000002023-09-27 2:31PM EDT2024-09-2073.5073.9574.15-7.04-8.74%212,59660.00%
TSLA250117C002000002023-09-27 3:40PM EDT2025-01-1783.0982.2582.50-2.51-2.93%12928,27761.13%
TSLA250620C002000002023-09-27 12:56PM EDT2025-06-2089.0591.0091.30-4.95-5.27%69,15861.61%
TSLA250919C002000002023-09-27 2:13PM EDT2025-09-1993.0895.3595.65-6.29-6.33%10124461.55%
TSLA251219C002000002023-09-27 3:33PM EDT2025-12-19101.5099.70100.15-1.90-1.84%318,11661.84%
TSLA260116C002000002023-09-27 2:21PM EDT2026-01-1698.70100.75101.25-5.80-5.55%2321361.72%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P002000002023-09-27 3:43PM EDT2023-09-290.030.020.03+0.01+50.00%4,43011,86378.91%
TSLA231006P002000002023-09-27 3:44PM EDT2023-10-060.430.410.43+0.08+22.86%4,7725,20564.84%
TSLA231013P002000002023-09-27 3:42PM EDT2023-10-131.031.011.03+0.22+27.16%2,1331,64760.25%
TSLA231020P002000002023-09-27 3:43PM EDT2023-10-202.202.182.20+0.35+18.92%11,29324,02862.40%
TSLA231027P002000002023-09-27 3:42PM EDT2023-10-273.003.003.00+0.42+16.28%1,1711,88960.68%
TSLA231103P002000002023-09-27 3:39PM EDT2023-11-033.603.653.75+0.35+10.77%13016258.91%
TSLA231117P002000002023-09-27 3:42PM EDT2023-11-175.004.904.95+0.65+14.94%2,69112,54656.03%
TSLA231215P002000002023-09-27 3:40PM EDT2023-12-157.006.907.00+0.70+11.11%2,08417,11552.07%
TSLA240119P002000002023-09-27 3:27PM EDT2024-01-199.439.759.90+0.53+5.96%68028,06450.95%
TSLA240216P002000002023-09-27 3:30PM EDT2024-02-1611.9012.1012.25+0.65+5.78%792,32150.92%
TSLA240315P002000002023-09-27 3:42PM EDT2024-03-1513.8513.7513.90+1.05+8.20%94412,17049.97%
TSLA240419P002000002023-09-27 3:09PM EDT2024-04-1915.6516.1016.25+0.50+3.30%632,24149.68%
TSLA240621P002000002023-09-27 3:23PM EDT2024-06-2119.1519.6019.70+0.75+4.08%28723,43548.69%
TSLA240920P002000002023-09-27 3:07PM EDT2024-09-2023.4123.8024.00+0.81+3.58%5127,15547.62%
TSLA250117P002000002023-09-27 2:47PM EDT2025-01-1728.9528.8028.95+1.17+4.21%3427,49046.74%
TSLA250620P002000002023-09-27 1:28PM EDT2025-06-2035.4533.9534.20+2.65+8.08%117,29845.66%
TSLA250919P002000002023-09-27 3:23PM EDT2025-09-1936.2136.5536.85+0.62+1.74%124345.06%
TSLA251219P002000002023-09-27 3:23PM EDT2025-12-1938.7439.0539.30+0.74+1.95%615,40544.53%
TSLA260116P002000002023-09-27 3:42PM EDT2026-01-1639.7539.6040.00+0.65+1.66%961,80744.36%