U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.41-1.81 (-0.94%)
Al cierre: 04:00PM EDT
190.21 -0.20 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:210.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C002100002023-03-24 3:59PM EDT2023-03-310.730.700.73-0.62-45.93%26,99313,44455.03%
TSLA230406C002100002023-03-24 3:59PM EDT2023-04-062.972.943.00-0.94-24.04%3,87525,00365.14%
TSLA230414C002100002023-03-24 3:59PM EDT2023-04-144.404.354.55-1.10-20.00%5491,64361.35%
TSLA230421C002100002023-03-24 3:59PM EDT2023-04-216.756.706.85-1.10-14.01%2,02710,32565.76%
TSLA230428C002100002023-03-24 3:58PM EDT2023-04-287.957.708.10-1.55-16.32%9261,71764.04%
TSLA230519C002100002023-03-24 3:49PM EDT2023-05-1911.1511.2011.40-1.36-10.87%44611,97262.71%
TSLA230616C002100002023-03-24 3:46PM EDT2023-06-1614.5014.6514.90-0.50-3.33%2296,61060.99%
TSLA230721C002100002023-03-24 3:46PM EDT2023-07-2118.9419.1019.45-1.46-7.16%2027,31661.73%
TSLA230818C002100002023-03-24 1:39PM EDT2023-08-1821.4021.7522.30-1.10-4.89%1242,70761.26%
TSLA230915C002100002023-03-24 3:46PM EDT2023-09-1524.2524.3024.85-1.45-5.64%283,88061.00%
TSLA231020C002100002023-03-24 3:19PM EDT2023-10-2027.9527.5528.05-3.77-11.89%211761.28%
TSLA231117C002100002023-03-23 1:49PM EDT2023-11-1731.5030.0030.450.00-231361.52%
TSLA231215C002100002023-03-24 3:15PM EDT2023-12-1532.1032.0032.45-0.92-2.79%93,02461.28%
TSLA240119C002100002023-03-24 3:59PM EDT2024-01-1934.5534.5034.75-1.31-3.65%287,87961.10%
TSLA240315C002100002023-03-22 2:55PM EDT2024-03-1542.7038.2038.700.00-251661.23%
TSLA240621C002100002023-03-23 11:59AM EDT2024-06-2146.7044.0044.700.00-456361.29%
TSLA240920C002100002023-03-23 2:38PM EDT2024-09-2049.0048.7549.550.00-1187761.25%
TSLA250117C002100002023-03-24 3:30PM EDT2025-01-1755.2954.4055.25+0.29+0.53%86,57261.24%
TSLA250620C002100002023-03-24 12:45PM EDT2025-06-2060.8461.3062.25-2.31-3.66%2373061.62%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P002100002023-03-24 3:58PM EDT2023-03-3120.3619.8520.65+1.56+8.30%2,6721,07553.86%
TSLA230406P002100002023-03-24 3:59PM EDT2023-04-0622.5022.1522.50+0.20+0.90%582,00662.98%
TSLA230414P002100002023-03-24 3:32PM EDT2023-04-1423.5523.4023.80+4.40+22.98%347858.45%
TSLA230421P002100002023-03-24 3:41PM EDT2023-04-2125.8025.6025.85+0.90+3.61%1145,31262.38%
TSLA230428P002100002023-03-24 3:56PM EDT2023-04-2827.1025.7527.85+1.10+4.23%196660.86%
TSLA230519P002100002023-03-24 3:01PM EDT2023-05-1929.4629.4529.75+0.73+2.54%1415,65858.19%
TSLA230616P002100002023-03-24 1:39PM EDT2023-06-1633.2332.0532.65+0.68+2.09%75,12855.35%
TSLA230721P002100002023-03-24 2:05PM EDT2023-07-2136.5435.8536.20-0.01-0.03%1223,89255.14%
TSLA230818P002100002023-03-24 3:54PM EDT2023-08-1838.6038.0038.60+3.40+9.66%134654.38%
TSLA230915P002100002023-03-24 11:50AM EDT2023-09-1540.9039.8040.25+1.45+3.68%3090953.13%
TSLA231020P002100002023-03-23 3:50PM EDT2023-10-2042.9942.4042.95+1.74+4.22%530753.11%
TSLA231117P002100002023-03-22 2:57PM EDT2023-11-1740.4044.1044.550.00-4617252.59%
TSLA231215P002100002023-03-24 12:47PM EDT2023-12-1546.2445.5545.95+1.41+3.15%196751.94%
TSLA240119P002100002023-03-24 1:41PM EDT2024-01-1948.0547.1047.55+4.00+9.08%2316,50751.11%
TSLA240315P002100002023-03-24 10:36AM EDT2024-03-1550.3549.8050.35-0.05-0.10%1328050.60%
TSLA240621P002100002023-03-24 10:24AM EDT2024-06-2154.9053.7554.45+3.90+7.65%4316750.00%
TSLA240920P002100002023-03-23 11:49AM EDT2024-09-2054.4057.0557.950.00-321549.44%
TSLA250117P002100002023-03-24 11:13AM EDT2025-01-1763.1060.7561.90+2.50+4.13%12,84048.71%
TSLA250620P002100002023-03-24 10:54AM EDT2025-06-2066.5165.3066.20+1.76+2.72%344447.75%