U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
197.58+14.33 (+7.82%)
Al cierre: 04:00PM EDT
197.55 -0.03 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:200.00
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324C002000002023-03-21 3:59PM EDT2023-03-243.623.553.65+3.10+596.15%194,15234,06265.53%
TSLA230331C002000002023-03-21 3:59PM EDT2023-03-316.656.556.70+4.80+259.46%35,99813,69759.25%
TSLA230406C002000002023-03-21 3:59PM EDT2023-04-069.659.509.75+5.77+148.71%5,6612,93765.04%
TSLA230414C002000002023-03-21 3:59PM EDT2023-04-1411.4111.2511.50+5.96+109.36%2,7791,96461.77%
TSLA230421C002000002023-03-21 3:59PM EDT2023-04-2114.1013.9514.10+6.80+93.15%9,42721,53565.88%
TSLA230428C002000002023-03-21 3:58PM EDT2023-04-2815.4014.7515.70+6.90+81.18%1,33891764.23%
TSLA230519C002000002023-03-21 3:59PM EDT2023-05-1918.9518.9019.05+7.20+61.28%3,79511,92563.40%
TSLA230616C002000002023-03-21 3:59PM EDT2023-06-1622.5822.4522.70+7.78+52.57%7,12526,20461.61%
TSLA230721C002000002023-03-21 3:59PM EDT2023-07-2127.2427.0527.35+8.09+42.25%1,0365,72262.26%
TSLA230818C002000002023-03-21 3:25PM EDT2023-08-1830.0329.9030.45+8.03+36.50%26584362.11%
TSLA230915C002000002023-03-21 3:56PM EDT2023-09-1532.5032.3032.65+8.35+34.58%29513,06161.26%
TSLA231020C002000002023-03-21 3:53PM EDT2023-10-2036.2035.6536.50+8.70+31.64%56939562.09%
TSLA231117C002000002023-03-21 3:46PM EDT2023-11-1738.3038.0038.65+8.31+27.71%3134861.97%
TSLA231215C002000002023-03-21 3:57PM EDT2023-12-1540.1539.9040.55+8.25+25.86%1,5639,11961.55%
TSLA240119C002000002023-03-21 3:58PM EDT2024-01-1942.6742.5542.80+8.82+26.06%74234,70061.40%
TSLA240315C002000002023-03-21 3:59PM EDT2024-03-1546.6845.6546.95+9.08+24.15%1535,11661.23%
TSLA240621C002000002023-03-21 3:26PM EDT2024-06-2151.9052.2053.00+8.83+20.50%1875,20061.76%
TSLA240920C002000002023-03-21 3:14PM EDT2024-09-2057.5056.7558.15+10.05+21.18%6971,88961.74%
TSLA250117C002000002023-03-21 3:58PM EDT2025-01-1763.4262.7063.65+10.10+18.94%13130,49861.74%
TSLA250620C002000002023-03-21 3:58PM EDT2025-06-2069.8068.5070.70+10.40+17.51%20811,67961.61%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324P002000002023-03-21 3:59PM EDT2023-03-245.855.855.95-11.11-65.51%14,6416,42063.84%
TSLA230331P002000002023-03-21 3:59PM EDT2023-03-318.858.708.85-9.55-51.90%2,9831,89757.18%
TSLA230406P002000002023-03-21 3:59PM EDT2023-04-0611.6011.0011.70-8.55-42.43%84356660.84%
TSLA230414P002000002023-03-21 3:58PM EDT2023-04-1413.2712.8013.35-8.03-37.70%49781158.21%
TSLA230421P002000002023-03-21 3:59PM EDT2023-04-2115.5915.4515.70-7.71-33.09%1,41913,15162.10%
TSLA230428P002000002023-03-21 3:59PM EDT2023-04-2816.8516.7517.40-8.10-32.46%1655861.99%
TSLA230519P002000002023-03-21 3:59PM EDT2023-05-1919.9419.8019.95-6.97-25.90%9858,05758.60%
TSLA230616P002000002023-03-21 3:59PM EDT2023-06-1622.8522.7522.95-6.75-22.80%1,75523,30956.02%
TSLA230721P002000002023-03-21 3:54PM EDT2023-07-2126.4026.4026.70-6.60-20.00%2235,97155.48%
TSLA230818P002000002023-03-21 3:58PM EDT2023-08-1828.8528.5529.05-6.20-17.69%14328354.52%
TSLA230915P002000002023-03-21 3:58PM EDT2023-09-1530.6030.4030.75-6.35-17.19%6920,21153.31%
TSLA231020P002000002023-03-21 2:25PM EDT2023-10-2033.6032.9033.50-4.90-12.73%615053.16%
TSLA231117P002000002023-03-21 1:53PM EDT2023-11-1735.7034.7035.25-4.75-11.74%639552.79%
TSLA231215P002000002023-03-21 3:52PM EDT2023-12-1536.2836.0036.60-5.80-13.78%602,79251.96%
TSLA240119P002000002023-03-21 3:59PM EDT2024-01-1937.9837.6538.95-5.47-12.59%32724,00651.72%
TSLA240315P002000002023-03-21 3:40PM EDT2024-03-1540.8040.3040.95-5.80-12.45%5174,64450.57%
TSLA240621P002000002023-03-21 3:57PM EDT2024-06-2144.6044.1044.90-5.25-10.53%3810,10149.83%
TSLA240920P002000002023-03-21 3:35PM EDT2024-09-2048.3047.4548.25-4.30-8.17%1831,53549.11%
TSLA250117P002000002023-03-21 3:17PM EDT2025-01-1751.7951.2052.05-5.17-9.08%36016,80648.24%
TSLA250620P002000002023-03-21 3:42PM EDT2025-06-2055.9055.1056.35-4.60-7.60%1793,74347.33%