U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
202.64+0.76 (+0.38%)
Al cierre: 04:00PM EST
202.27 -0.37 (-0.18%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:205.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240308C002050002024-03-01 3:59PM EST2024-03-083.453.353.45-0.20-5.48%96,05011,96543.48%
TSLA240315C002050002024-03-01 3:59PM EST2024-03-155.405.355.45-0.06-1.10%11,01816,36742.77%
TSLA240322C002050002024-03-01 3:59PM EST2024-03-227.056.957.10-0.10-1.40%2,0013,30243.24%
TSLA240328C002050002024-03-01 3:59PM EST2024-03-288.138.108.25-0.07-0.85%2,3582,33543.26%
TSLA240405C002050002024-03-01 3:59PM EST2024-04-0510.009.9010.00+0.05+0.50%7351,08644.92%
TSLA240419C002050002024-03-01 3:59PM EST2024-04-1912.9712.9013.05+0.17+1.33%2,4026,84648.21%
TSLA240517C002050002024-03-01 3:59PM EST2024-05-1717.0516.9517.10+0.25+1.49%2,1992,81349.30%
TSLA240621C002050002024-03-01 3:55PM EST2024-06-2120.7520.5520.70+0.45+2.22%5303,58448.89%
TSLA240719C002050002024-03-01 3:55PM EST2024-07-1923.9523.7023.85+0.55+2.35%1881,86250.04%
TSLA240816C002050002024-03-01 2:00PM EST2024-08-1627.0126.4026.60+1.31+5.10%2562350.54%
TSLA240920C002050002024-03-01 3:52PM EST2024-09-2029.4229.1529.35+0.42+1.45%1242,21150.57%
TSLA241018C002050002024-03-01 3:26PM EST2024-10-1832.2031.7031.95+1.70+5.57%1113551.46%
TSLA241115C002050002024-03-01 2:13PM EST2024-11-1534.8534.3534.60-0.05-0.14%611552.55%
TSLA250321C002050002024-03-01 2:49PM EST2025-03-2143.3042.9043.15+0.65+1.52%2695,93353.65%
TSLA250620C002050002024-03-01 3:41PM EST2025-06-2048.6048.4548.70+0.44+0.91%131,18054.48%
TSLA250919C002050002024-02-29 3:56PM EST2025-09-1953.7853.3053.70+0.74+1.40%315355.04%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240308P002050002024-03-01 3:59PM EST2024-03-085.535.455.60-1.07-16.21%12,8592,66241.43%
TSLA240315P002050002024-03-01 3:58PM EST2024-03-157.407.257.40-0.87-10.52%2,06410,60040.08%
TSLA240322P002050002024-03-01 3:58PM EST2024-03-228.708.708.85-0.90-9.38%64064140.01%
TSLA240328P002050002024-03-01 3:59PM EST2024-03-289.759.609.75-1.25-11.36%29763939.27%
TSLA240405P002050002024-03-01 3:59PM EST2024-04-0511.2011.1011.30-1.34-10.69%13312140.63%
TSLA240419P002050002024-03-01 3:56PM EST2024-04-1913.8013.7513.90-0.70-4.83%4894,84243.07%
TSLA240517P002050002024-03-01 3:59PM EST2024-05-1717.0017.0017.15-0.65-3.68%1735,14043.04%
TSLA240621P002050002024-03-01 3:49PM EST2024-06-2119.5519.7019.85-1.15-5.56%601,55941.68%
TSLA240719P002050002024-03-01 1:24PM EST2024-07-1921.6522.0022.20-1.25-5.46%931,93841.97%
TSLA240816P002050002024-03-01 2:03PM EST2024-08-1623.7524.0024.20-0.65-2.66%10069741.97%
TSLA240920P002050002024-03-01 3:48PM EST2024-09-2025.8525.8526.10-0.95-3.54%223,94141.34%
TSLA241018P002050002024-02-29 11:12AM EST2024-10-1829.1527.7027.950.00-3822841.65%
TSLA241115P002050002024-02-29 9:42AM EST2024-11-1529.4029.6029.900.00-3816342.22%
TSLA250321P002050002024-03-01 2:42PM EST2025-03-2135.3535.2035.50-0.75-2.08%7822441.46%
TSLA250620P002050002024-02-28 3:40PM EST2025-06-2039.3038.8039.100.00-73,17641.26%
TSLA250919P002050002024-02-20 2:58PM EST2025-09-1946.4441.8042.150.00-1094740.91%