U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.15-6.43 (-3.25%)
Al cierre: 04:00PM EDT
192.34 +1.19 (+0.62%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:220.00
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324C002200002023-03-22 3:59PM EDT2023-03-240.040.030.04-0.17-80.95%16,669079.69%
TSLA230331C002200002023-03-22 3:59PM EDT2023-03-310.550.540.60-0.75-57.69%14,294059.86%
TSLA230406C002200002023-03-22 3:59PM EDT2023-04-061.891.671.90-1.21-39.03%1,848062.92%
TSLA230414C002200002023-03-22 3:59PM EDT2023-04-142.852.742.92-1.57-35.52%1,471059.38%
TSLA230421C002200002023-03-22 3:59PM EDT2023-04-214.704.604.80-1.92-29.00%7,145063.49%
TSLA230428C002200002023-03-22 3:58PM EDT2023-04-286.055.705.95-1.85-23.42%314062.87%
TSLA230519C002200002023-03-22 3:59PM EDT2023-05-198.758.508.75-2.30-20.81%1,001060.79%
TSLA230616C002200002023-03-22 3:53PM EDT2023-06-1612.2511.7012.05-2.21-15.28%973059.44%
TSLA230721C002200002023-03-22 3:55PM EDT2023-07-2116.4515.8516.20-2.35-12.50%1,352059.96%
TSLA230818C002200002023-03-22 3:41PM EDT2023-08-1820.6018.4019.10-1.40-6.36%1435159.74%
TSLA230915C002200002023-03-22 3:53PM EDT2023-09-1521.5020.9521.30-2.70-11.16%480059.34%
TSLA231020C002200002023-03-22 3:56PM EDT2023-10-2024.9023.9524.70-2.68-9.72%1710259.76%
TSLA231117C002200002023-03-22 2:51PM EDT2023-11-1731.0026.4026.90+0.70+2.31%13059.93%
TSLA231215C002200002023-03-22 3:37PM EDT2023-12-1530.0528.4528.80-2.20-6.82%22059.74%
TSLA240119C002200002023-03-22 3:48PM EDT2024-01-1932.2530.8031.15-2.15-6.25%33510,04059.56%
TSLA240315C002200002023-03-22 3:56PM EDT2024-03-1535.5234.5535.10-2.56-6.72%26059.81%
TSLA240621C002200002023-03-22 3:26PM EDT2024-06-2144.3540.4041.10-0.25-0.56%164059.99%
TSLA240920C002200002023-03-22 12:27PM EDT2024-09-2049.4045.2546.20-0.32-0.64%391,27260.17%
TSLA250117C002200002023-03-22 2:22PM EDT2025-01-1755.1551.1552.15-0.95-1.69%11060.41%
TSLA250620C002200002023-03-22 3:28PM EDT2025-06-2062.0157.7058.90-0.79-1.26%129060.47%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324P002200002023-03-22 3:51PM EDT2023-03-2427.8028.5529.45+4.95+21.66%922098.05%
TSLA230331P002200002023-03-22 3:56PM EDT2023-03-3128.3528.9029.75+4.95+21.15%252057.52%
TSLA230406P002200002023-03-22 3:55PM EDT2023-04-0629.6730.2030.55+4.47+17.74%14119059.96%
TSLA230414P002200002023-03-22 1:38PM EDT2023-04-1427.1930.9531.40-0.28-1.02%7055.42%
TSLA230421P002200002023-03-22 3:41PM EDT2023-04-2130.5632.6533.05+2.61+9.34%87059.39%
TSLA230428P002200002023-03-22 3:11PM EDT2023-04-2831.3032.1035.40+1.80+6.10%207058.22%
TSLA230519P002200002023-03-22 3:57PM EDT2023-05-1935.4535.9536.25+3.24+10.06%862,55955.71%
TSLA230616P002200002023-03-22 3:58PM EDT2023-06-1638.0538.3038.85+3.65+10.61%320053.21%
TSLA230721P002200002023-03-22 2:42PM EDT2023-07-2137.5541.6041.95-0.72-1.88%41052.64%
TSLA230818P002200002023-03-22 10:58AM EDT2023-08-1840.1043.5044.15-11.10-21.68%12051.83%
TSLA230915P002200002023-03-22 3:08PM EDT2023-09-1543.6045.1545.80+1.68+4.01%205050.75%
TSLA231020P002200002023-03-22 3:58PM EDT2023-10-2047.4247.5548.10+2.82+6.32%3050.50%
TSLA231117P002200002023-03-21 10:46AM EDT2023-11-1749.1049.3549.900.00-1050.41%
TSLA231215P002200002023-03-21 3:01PM EDT2023-12-1547.6050.6551.250.00-7050.21%
TSLA240119P002200002023-03-22 2:29PM EDT2024-01-1949.0052.3552.80-0.20-0.41%67,17649.47%
TSLA240315P002200002023-03-22 10:48AM EDT2024-03-1552.1754.8555.45-2.47-4.52%4048.96%
TSLA240621P002200002023-03-22 2:05PM EDT2024-06-2155.6558.7059.40-1.60-2.79%20048.03%
TSLA240920P002200002023-03-15 12:43PM EDT2024-09-2069.2061.8562.650.00-139147.35%
TSLA250117P002200002023-03-22 3:42PM EDT2025-01-1765.0065.6066.55+0.30+0.46%94,06646.71%
TSLA250620P002200002023-03-21 2:01PM EDT2025-06-2068.0569.6070.950.00-5045.98%