U.S. markets close in 1 hour 28 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
172.48-1.56 (-0.90%)
A partir del 02:32PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:220.00
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209C002200002022-12-08 2:16PM EST2022-12-090.010.010.02-0.01-50.00%2,08813,717118.75%
TSLA221216C002200002022-12-08 2:12PM EST2022-12-160.160.150.16-0.07-30.43%4,94739,04274.41%
TSLA221223C002200002022-12-08 2:14PM EST2022-12-230.380.370.38-0.11-22.45%3762,39564.55%
TSLA221230C002200002022-12-08 2:10PM EST2022-12-300.580.610.62-0.23-28.40%4,5617,92859.23%
TSLA230106C002200002022-12-08 1:59PM EST2023-01-061.241.231.27-0.27-17.88%17270360.77%
TSLA230113C002200002022-12-08 2:09PM EST2023-01-131.631.711.90-0.37-18.50%3731960.18%
TSLA230120C002200002022-12-08 2:13PM EST2023-01-202.402.442.47-0.35-12.73%5,68027,75160.25%
TSLA230217C002200002022-12-08 1:59PM EST2023-02-175.235.205.30-0.57-9.83%1,20726,99160.83%
TSLA230317C002200002022-12-08 2:06PM EST2023-03-177.307.557.60-0.60-7.59%1,0343,35159.81%
TSLA230616C002200002022-12-08 2:16PM EST2023-06-1615.2115.2015.35-0.42-2.69%1387,09260.57%
TSLA230721C002200002022-12-08 11:52AM EST2023-07-2117.4517.8518.05-1.05-5.68%13660.85%
TSLA230915C002200002022-12-08 1:07PM EST2023-09-1521.5521.8021.95-0.45-2.05%172,09961.13%
TSLA240119C002200002022-12-08 1:47PM EST2024-01-1930.1529.2030.00+0.25+0.84%2214,55161.52%
TSLA240621C002200002022-12-08 2:11PM EST2024-06-2137.6137.4038.55-0.53-1.39%671,22262.23%
TSLA250117C002200002022-12-08 2:17PM EST2025-01-1748.0046.6548.00+0.25+0.52%262,64862.52%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209P002200002022-12-08 2:01PM EST2022-12-0947.7547.4048.10+1.05+2.25%25249167.38%
TSLA221216P002200002022-12-08 1:38PM EST2022-12-1646.5547.5548.05-0.20-0.43%10523,14481.54%
TSLA221223P002200002022-12-08 12:45PM EST2022-12-2349.6747.5548.30+3.02+6.47%1316665.33%
TSLA221230P002200002022-12-08 11:16AM EST2022-12-3049.5247.6548.35+2.97+6.38%310256.30%
TSLA230106P002200002022-12-08 12:49PM EST2023-01-0649.7848.2049.10+3.24+6.96%19159.28%
TSLA230113P002200002022-12-08 12:19PM EST2023-01-1350.7647.3549.95+20.31+66.70%1153.37%
TSLA230120P002200002022-12-08 1:06PM EST2023-01-2049.9349.1049.45+0.97+1.98%3714,90454.75%
TSLA230217P002200002022-12-08 12:59PM EST2023-02-1751.8051.1051.55+0.65+1.27%102,28054.18%
TSLA230317P002200002022-12-08 12:43PM EST2023-03-1754.6252.7553.35+2.87+5.55%53,34152.66%
TSLA230616P002200002022-12-08 12:48PM EST2023-06-1659.6058.1058.85+1.74+3.01%98,38951.17%
TSLA230721P002200002022-12-05 9:42AM EST2023-07-2151.0059.7061.250.00-21151.11%
TSLA230915P002200002022-12-08 10:08AM EST2023-09-1561.5662.0063.60-0.74-1.19%33,60351.27%
TSLA240119P002200002022-12-08 11:16AM EST2024-01-1968.3567.3068.45+1.27+1.89%67,27349.52%
TSLA240621P002200002022-12-08 11:41AM EST2024-06-2173.7072.2573.00+2.80+3.95%72,20647.60%
TSLA250117P002200002022-12-07 3:18PM EST2025-01-1777.9277.4079.100.00-454,22646.74%