U.S. markets close in 2 hours 23 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
239.18-4.96 (-2.03%)
A partir del 01:37PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:215.00
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231201C002150002023-11-30 1:21PM EST2023-12-0124.5224.1524.90-4.78-16.31%1316,06089.94%
TSLA231208C002150002023-11-30 1:20PM EST2023-12-0825.2025.2025.80-5.00-16.56%381,17459.28%
TSLA231215C002150002023-11-30 1:13PM EST2023-12-1526.9326.6527.15-3.77-12.28%1846,43256.79%
TSLA231222C002150002023-11-29 3:28PM EST2023-12-2230.8927.4528.000.00-581,21952.59%
TSLA231229C002150002023-11-30 12:38PM EST2023-12-2930.0028.6029.05-1.94-6.07%5262851.73%
TSLA240105C002150002023-11-30 9:40AM EST2024-01-0531.7329.9030.90-2.37-6.95%3528053.44%
TSLA240119C002150002023-11-30 12:59PM EST2024-01-1933.9532.1532.40-1.75-4.90%703,65052.13%
TSLA240216C002150002023-11-30 9:46AM EST2024-02-1637.0336.8037.25-3.67-9.02%303,25554.61%
TSLA240315C002150002023-11-30 11:46AM EST2024-03-1540.9040.1540.55-3.10-7.05%191,20254.32%
TSLA240419C002150002023-11-30 9:36AM EST2024-04-1946.1044.6545.10-5.30-10.31%375155.74%
TSLA240517C002150002023-11-29 10:35AM EST2024-05-1756.7847.7548.550.00-314956.57%
TSLA240621C002150002023-11-29 10:44AM EST2024-06-2152.0550.6551.65-5.90-10.18%29756.19%
TSLA240920C002150002023-11-29 3:16PM EST2024-09-2062.1358.6559.550.00-221857.05%
TSLA250620C002150002023-11-30 10:39AM EST2025-06-2080.1877.7078.90-6.24-7.22%41,05759.28%
TSLA250919C002150002023-11-22 11:17AM EST2025-09-1978.8782.2083.900.00-116559.28%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231201P002150002023-11-30 1:22PM EST2023-12-010.040.040.050.00-2,5668,56764.06%
TSLA231208P002150002023-11-30 1:20PM EST2023-12-080.610.600.61+0.18+41.86%3,1064,62448.05%
TSLA231215P002150002023-11-30 1:19PM EST2023-12-151.601.551.57+0.44+37.93%1,58028,13546.88%
TSLA231222P002150002023-11-30 1:18PM EST2023-12-222.422.372.40+0.60+32.97%3491,43045.19%
TSLA231229P002150002023-11-30 1:11PM EST2023-12-293.033.103.15+0.62+25.73%3751,38443.88%
TSLA240105P002150002023-11-30 1:06PM EST2024-01-054.214.354.45+0.41+10.79%14528145.68%
TSLA240119P002150002023-11-30 1:17PM EST2024-01-196.056.106.15+0.90+17.48%1754,37945.26%
TSLA240216P002150002023-11-30 1:18PM EST2024-02-1610.009.9010.00+1.06+11.86%372,80447.08%
TSLA240315P002150002023-11-30 1:13PM EST2024-03-1512.3312.3012.40+1.23+11.08%573,47045.93%
TSLA240419P002150002023-11-30 11:56AM EST2024-04-1915.6015.6015.70+1.45+10.25%161,39246.26%
TSLA240517P002150002023-11-29 3:49PM EST2024-05-1717.8317.9518.05+1.27+7.67%51,02446.38%
TSLA240621P002150002023-11-30 10:04AM EST2024-06-2119.3520.0020.10+1.85+10.57%22,26845.46%
TSLA240920P002150002023-11-30 10:12AM EST2024-09-2025.4525.5525.75+2.01+8.58%2515,90245.19%
TSLA250620P002150002023-11-29 2:11PM EST2025-06-2036.0537.9538.250.00-585444.29%
TSLA250919P002150002023-11-29 1:23PM EST2025-09-1940.7041.0541.40+1.51+3.85%423443.87%