U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.05+5.61 (+3.23%)
Al cierre: 04:00PM EST
178.72 -0.33 (-0.18%)
Fuera de horario: 05:16PM EST
En dinero
Mostrar:ListaCubrir
Golpe:225.00
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209C002250002022-12-09 3:40PM EST2022-12-090.010.000.010.00-5398,803143.75%
TSLA221216C002250002022-12-09 3:59PM EST2022-12-160.090.100.13-0.03-25.00%3,48111,37071.29%
TSLA221223C002250002022-12-09 3:58PM EST2022-12-230.300.310.32+0.01+3.45%1,0843,69761.04%
TSLA221230C002250002022-12-09 3:59PM EST2022-12-300.540.540.55+0.04+8.00%1,7473,47155.84%
TSLA230106C002250002022-12-09 3:15PM EST2023-01-061.341.161.22+0.29+27.62%19947257.79%
TSLA230113C002250002022-12-09 3:54PM EST2023-01-131.801.721.92+0.24+15.38%25224257.92%
TSLA230120C002250002022-12-09 3:59PM EST2023-01-202.472.412.53+0.41+19.90%4573,54857.89%
TSLA230217C002250002022-12-09 3:42PM EST2023-02-175.605.305.60+0.95+20.43%2615,34159.06%
TSLA230317C002250002022-12-09 3:32PM EST2023-03-178.327.858.15+1.27+18.01%1022,08858.59%
TSLA230421C002250002022-12-09 3:09PM EST2023-04-2111.9011.3011.55+1.80+17.82%1983,10159.44%
TSLA230616C002250002022-12-09 3:44PM EST2023-06-1616.2016.0016.25+1.70+11.72%6325359.72%
TSLA230721C002250002022-12-09 1:03PM EST2023-07-2119.0518.7019.25+2.40+14.41%19560.17%
TSLA230915C002250002022-12-09 3:29PM EST2023-09-1523.5022.8523.20+3.25+16.05%1191,36260.44%
TSLA240315C002250002022-12-09 1:17PM EST2024-03-1534.7233.9535.25+2.66+8.30%622961.52%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209P002250002022-12-09 2:00PM EST2022-12-0944.3544.4047.75-7.65-14.71%15115204.30%
TSLA221216P002250002022-12-09 2:08PM EST2022-12-1644.8045.6546.35-6.55-12.76%211,02564.06%
TSLA221223P002250002022-12-09 3:07PM EST2022-12-2344.0545.5046.35-7.95-15.29%813263.77%
TSLA221230P002250002022-12-09 11:14AM EST2022-12-3044.7045.8046.45-8.79-16.43%115054.93%
TSLA230106P002250002022-12-09 1:19PM EST2023-01-0646.1546.1047.15-6.12-11.71%71650.83%
TSLA230113P002250002022-12-09 1:05PM EST2023-01-1345.8746.1047.70-3.78-7.61%3357.32%
TSLA230120P002250002022-12-09 10:52AM EST2023-01-2046.1847.1547.80-6.27-11.95%526550.56%
TSLA230217P002250002022-12-09 2:48PM EST2023-02-1748.3449.4050.10-7.44-13.34%63,92451.79%
TSLA230317P002250002022-12-09 9:56AM EST2023-03-1753.6351.3551.90-2.63-4.67%42,09650.84%
TSLA230421P002250002022-12-08 2:17PM EST2023-04-2158.9153.8054.800.00-132,42151.34%
TSLA230616P002250002022-12-08 10:10AM EST2023-06-1661.0057.0057.800.00-194350.85%
TSLA230721P002250002022-12-08 2:53PM EST2023-07-2162.9758.5559.900.00-626050.79%
TSLA230915P002250002022-12-09 3:44PM EST2023-09-1561.7361.5062.35-2.32-3.62%6033,76249.60%
TSLA240315P002250002022-12-09 9:38AM EST2024-03-1570.6068.6070.10+0.25+0.36%3090748.53%