U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
239.74-4.10 (-1.68%)
Al cierre: 04:00PM EST
239.76 +0.01 (+0.01%)
Fuera de horario: 06:45PM EST
En dinero
Mostrar:ListaCubrir
Golpe:235.00
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215C002350002023-12-11 3:59PM EST2023-12-157.707.607.80-3.48-31.13%9,33910,14445.85%
TSLA231222C002350002023-12-11 3:59PM EST2023-12-2210.009.9010.10-3.10-23.66%1,4103,15543.65%
TSLA231229C002350002023-12-11 3:59PM EST2023-12-2911.6011.5011.65-3.17-21.46%5743,90742.05%
TSLA240105C002350002023-12-11 3:45PM EST2024-01-0513.9214.0014.20-3.28-19.07%30190846.23%
TSLA240112C002350002023-12-11 3:59PM EST2024-01-1215.7015.5015.75-2.75-14.91%22846046.55%
TSLA240119C002350002023-12-11 3:41PM EST2024-01-1917.1316.8017.00-2.67-13.48%3947,66446.32%
TSLA240126C002350002023-12-11 3:56PM EST2024-01-2619.6919.4020.05-2.81-12.49%983650.84%
TSLA240216C002350002023-12-11 3:29PM EST2024-02-1623.1322.8523.30-2.62-10.17%2794,16750.54%
TSLA240315C002350002023-12-11 3:57PM EST2024-03-1526.8526.5526.90-2.70-9.14%2631,83650.13%
TSLA240419C002350002023-12-11 3:53PM EST2024-04-1931.7331.5531.95-2.64-7.68%341,25951.88%
TSLA240517C002350002023-12-11 11:46AM EST2024-05-1735.3534.7535.75-2.30-6.11%179652.78%
TSLA240621C002350002023-12-11 3:59PM EST2024-06-2138.5538.3538.90-3.13-7.51%14878152.76%
TSLA240719C002350002023-12-11 10:37AM EST2024-07-1942.7440.0542.95+0.54+1.28%1353.30%
TSLA240920C002350002023-12-11 1:51PM EST2024-09-2046.5547.1047.60-4.00-7.91%246454.21%
TSLA250620C002350002023-12-11 1:55PM EST2025-06-2066.9767.2068.10-2.20-3.18%180956.87%
TSLA250919C002350002023-12-07 10:55AM EST2025-09-1974.7572.6573.000.00-111457.12%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215P002350002023-12-11 3:59PM EST2023-12-152.932.862.90+0.71+31.98%37,30915,75144.31%
TSLA231222P002350002023-12-11 3:58PM EST2023-12-224.804.905.00+0.90+23.08%3,0473,43241.48%
TSLA231229P002350002023-12-11 3:54PM EST2023-12-296.186.156.30+1.09+21.41%1,4712,38939.17%
TSLA240105P002350002023-12-11 3:50PM EST2024-01-058.558.408.60+1.30+17.93%1,0523,15642.78%
TSLA240112P002350002023-12-11 3:54PM EST2024-01-129.809.759.90+1.10+12.64%16125642.61%
TSLA240119P002350002023-12-11 3:51PM EST2024-01-1910.7910.8010.90+1.27+13.34%5626,37541.94%
TSLA240126P002350002023-12-11 3:42PM EST2024-01-2613.1513.1013.35+1.35+11.44%414645.98%
TSLA240216P002350002023-12-11 3:55PM EST2024-02-1615.8815.8516.05+1.38+9.52%3482,55844.90%
TSLA240315P002350002023-12-11 3:18PM EST2024-03-1518.4218.6518.80+0.97+5.56%1573,53843.51%
TSLA240419P002350002023-12-11 3:49PM EST2024-04-1922.6722.5022.65+1.27+5.93%191,76244.11%
TSLA240517P002350002023-12-11 3:36PM EST2024-05-1725.3025.0525.30+1.48+6.21%461,26144.34%
TSLA240621P002350002023-12-11 9:50AM EST2024-06-2128.2527.4527.65+1.49+5.57%61,36243.59%
TSLA240719P002350002023-12-08 3:42PM EST2024-07-1928.6029.6029.950.00--1543.91%
TSLA240920P002350002023-12-11 12:20PM EST2024-09-2034.2033.4533.70+1.95+6.05%12,86543.32%
TSLA250620P002350002023-12-08 1:21PM EST2025-06-2047.2146.6047.05+1.06+2.30%161242.69%
TSLA250919P002350002023-12-11 12:40PM EST2025-09-1950.1949.8550.35+1.19+2.43%35642.30%