U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
240.50-3.62 (-1.48%)
Al cierre: 04:00PM EDT
240.75 +0.25 (+0.10%)
Fuera de horario: 06:39PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:210.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C002100002023-09-27 3:52PM EDT2023-09-2930.7330.0031.90-3.79-10.98%20484693.85%
TSLA231006C002100002023-09-27 3:54PM EDT2023-10-0631.6830.1532.30-3.84-10.81%23856157.18%
TSLA231013C002100002023-09-27 3:54PM EDT2023-10-1332.8531.8535.15-3.82-10.42%24066.69%
TSLA231020C002100002023-09-27 3:56PM EDT2023-10-2034.8034.0535.75-3.45-9.02%2294,80365.08%
TSLA231027C002100002023-09-27 3:51PM EDT2023-10-2736.2533.8038.25-2.26-5.87%1551,00263.09%
TSLA231103C002100002023-09-27 1:17PM EDT2023-11-0333.6035.5039.25-6.84-16.91%275062.98%
TSLA231117C002100002023-09-27 3:58PM EDT2023-11-1739.0838.4039.40-3.02-7.17%491,89559.38%
TSLA231215C002100002023-09-27 3:53PM EDT2023-12-1542.4942.3543.50-3.21-7.02%204,16159.08%
TSLA240119C002100002023-09-27 1:21PM EDT2024-01-1943.0646.4547.60-6.24-12.66%279,19058.40%
TSLA240216C002100002023-09-27 2:17PM EDT2024-02-1651.1250.0051.25-2.67-4.96%1622459.39%
TSLA240315C002100002023-09-27 1:40PM EDT2024-03-1549.6052.6053.20-5.46-9.92%3370658.33%
TSLA240419C002100002023-09-27 1:21PM EDT2024-04-1952.9456.1556.90-6.25-10.56%97058.94%
TSLA240621C002100002023-09-27 2:21PM EDT2024-06-2161.5061.1062.95-3.20-4.95%91,69159.23%
TSLA240920C002100002023-09-27 11:14AM EDT2024-09-2069.8664.0074.00-4.04-5.47%1895959.59%
TSLA250117C002100002023-09-27 3:13PM EDT2025-01-1778.9075.8579.35-3.65-4.42%375,60360.67%
TSLA250620C002100002023-09-25 10:27AM EDT2025-06-2087.1082.0089.000.00-157260.07%
TSLA250919C002100002023-09-25 9:58AM EDT2025-09-1993.2588.6094.100.00-74861.28%
TSLA251219C002100002023-09-27 2:13PM EDT2025-12-1992.7892.3599.25-7.87-7.82%1081,29861.47%
TSLA260116C002100002023-09-26 9:47AM EDT2026-01-16100.6096.65100.750.00-114262.84%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P002100002023-09-27 3:59PM EDT2023-09-290.060.050.06+0.01+20.00%3,7218,37066.02%
TSLA231006P002100002023-09-27 3:59PM EDT2023-10-060.930.550.95+0.13+16.25%3,9542,19057.67%
TSLA231013P002100002023-09-27 3:59PM EDT2023-10-131.931.861.97+0.32+19.88%1,1352,38357.28%
TSLA231020P002100002023-09-27 3:59PM EDT2023-10-203.553.503.60+0.40+12.70%2,993059.77%
TSLA231027P002100002023-09-27 3:48PM EDT2023-10-274.704.604.70+0.60+14.63%19483658.59%
TSLA231103P002100002023-09-27 3:10PM EDT2023-11-035.205.406.40+0.29+5.91%12217558.69%
TSLA231117P002100002023-09-27 3:58PM EDT2023-11-177.066.257.10+0.70+11.01%1,3627,73353.10%
TSLA231215P002100002023-09-27 3:59PM EDT2023-12-159.559.409.65+0.79+9.02%1727,63351.09%
TSLA240119P002100002023-09-27 3:54PM EDT2024-01-1912.5611.5512.60+1.01+8.74%50612,69849.68%
TSLA240216P002100002023-09-27 2:38PM EDT2024-02-1615.5015.1015.30+1.35+9.54%1931,94249.96%
TSLA240315P002100002023-09-27 3:58PM EDT2024-03-1517.0515.7517.80+1.15+7.23%1094,03850.19%
TSLA240419P002100002023-09-27 2:17PM EDT2024-04-1920.9219.4020.35+3.57+20.58%7653849.86%
TSLA240621P002100002023-09-27 3:47PM EDT2024-06-2123.2522.5023.20+1.38+6.31%63910,63747.64%
TSLA240920P002100002023-09-26 2:55PM EDT2024-09-2026.4023.9527.800.00-43,85646.74%
TSLA250117P002100002023-09-27 3:44PM EDT2025-01-1733.1028.0033.05+1.31+4.12%696,72246.00%
TSLA250620P002100002023-09-27 1:02PM EDT2025-06-2039.1933.5040.05+1.99+5.35%12671846.37%
TSLA250919P002100002023-09-26 1:59PM EDT2025-09-1939.9036.0043.350.00-513246.17%
TSLA251219P002100002023-09-26 2:33PM EDT2025-12-1942.6540.9544.450.00-1013,30544.41%
TSLA260116P002100002023-09-27 1:41PM EDT2026-01-1645.8543.9544.55+2.86+6.65%3430343.74%