U.S. Markets close in 5 hrs 55 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
254.43+8.05 (+3.27%)
A partir del 10:05AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:220.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C002200002023-09-29 9:48AM EDT2023-09-2932.0032.2032.40+5.35+20.08%576000.00%
TSLA231006C002200002023-09-29 9:40AM EDT2023-10-0631.5532.1532.30+5.29+20.14%429310.00%
TSLA231013C002200002023-09-29 9:45AM EDT2023-10-1332.7033.1033.30+3.54+12.14%111,9720.00%
TSLA231020C002200002023-09-29 9:48AM EDT2023-10-2035.6335.9536.15+4.36+13.94%3112,41750.35%
TSLA231027C002200002023-09-29 9:46AM EDT2023-10-2736.0036.3036.55+3.90+12.15%21,05646.73%
TSLA231103C002200002023-09-28 3:51PM EDT2023-11-0333.3538.0538.500.00-81351.51%
TSLA231117C002200002023-09-29 9:42AM EDT2023-11-1738.0039.9040.20+2.12+5.91%14,06950.92%
TSLA231215C002200002023-09-29 9:48AM EDT2023-12-1543.5043.5043.90+5.50+14.47%295,33951.41%
TSLA240119C002200002023-09-28 3:21PM EDT2024-01-1943.8047.2047.550.00-3012,79650.96%
TSLA240216C002200002023-09-28 3:31PM EDT2024-02-1647.2351.7052.150.00-2457554.39%
TSLA240315C002200002023-09-29 9:36AM EDT2024-03-1554.0054.6555.35+3.90+7.78%1114,21254.97%
TSLA240419C002200002023-09-28 9:38AM EDT2024-04-1950.7558.2058.850.00-23455.48%
TSLA240517C002200002023-09-28 2:16PM EDT2024-05-1757.2660.6561.950.00-1156.02%
TSLA240621C002200002023-09-29 9:30AM EDT2024-06-2162.4063.9564.50+2.50+4.17%13,48456.13%
TSLA240920C002200002023-09-29 9:35AM EDT2024-09-2071.4571.6071.95+6.20+9.50%11,79557.16%
TSLA250117C002200002023-09-28 1:02PM EDT2025-01-1775.8080.4580.750.00-483,47558.34%
TSLA250620C002200002023-09-28 12:02PM EDT2025-06-2088.0089.8090.15+1.75+2.03%151,48458.95%
TSLA250919C002200002023-09-26 10:52AM EDT2025-09-1991.9893.8594.200.00-542358.47%
TSLA251219C002200002023-09-27 3:22PM EDT2025-12-1992.5099.2099.700.00-351,85659.38%
TSLA260116C002200002023-09-28 3:50PM EDT2026-01-1695.5099.65100.300.00-2419158.79%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P002200002023-09-29 9:49AM EDT2023-09-290.010.000.01-0.01-50.00%1,23715,79393.75%
TSLA231006P002200002023-09-29 9:49AM EDT2023-10-060.470.440.46-0.48-50.53%1,65810,46360.06%
TSLA231013P002200002023-09-29 9:48AM EDT2023-10-131.231.191.21-0.76-38.19%2184,43455.13%
TSLA231020P002200002023-09-29 9:49AM EDT2023-10-202.752.712.75-1.05-27.63%44424,95258.28%
TSLA231027P002200002023-09-29 9:49AM EDT2023-10-273.773.703.80-1.28-25.35%362,34156.86%
TSLA231103P002200002023-09-29 9:41AM EDT2023-11-035.064.554.70-0.89-14.96%331355.36%
TSLA231110P002200002023-09-28 2:53PM EDT2023-11-107.436.458.45+7.43-6-62.29%
TSLA231117P002200002023-09-29 9:48AM EDT2023-11-176.226.056.15-1.38-18.16%2497,96652.76%
TSLA231215P002200002023-09-29 9:45AM EDT2023-12-159.358.808.95-1.23-11.63%1621,75550.32%
TSLA240119P002200002023-09-29 9:48AM EDT2024-01-1912.0012.1012.20-2.10-14.89%4115,38849.34%
TSLA240216P002200002023-09-29 9:32AM EDT2024-02-1615.7014.8014.95-1.34-7.86%202,48849.54%
TSLA240315P002200002023-09-28 1:31PM EDT2024-03-1518.8016.9017.000.00-135,28348.83%
TSLA240419P002200002023-09-28 3:17PM EDT2024-04-1921.2419.6519.850.00-1051,98548.92%
TSLA240517P002200002023-09-26 11:52AM EDT2024-05-1723.2021.2021.600.00--948.43%
TSLA240621P002200002023-09-28 3:59PM EDT2024-06-2124.9023.2023.350.00-208,57647.51%
TSLA240920P002200002023-09-28 11:52AM EDT2024-09-2030.2327.9528.150.00-1002,67946.59%
TSLA250117P002200002023-09-29 9:37AM EDT2025-01-1734.0033.5033.70-1.70-4.76%17,52245.91%
TSLA250620P002200002023-09-26 2:04PM EDT2025-06-2041.7539.0039.350.00-3392244.82%
TSLA250919P002200002023-09-28 3:33PM EDT2025-09-1943.9042.1042.400.00-515644.38%
TSLA251219P002200002023-09-28 2:15PM EDT2025-12-1946.5844.6545.050.00-141,58043.85%
TSLA260116P002200002023-09-28 3:06PM EDT2026-01-1647.4545.5046.050.00-1936443.87%