U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.95 -0.27 (-0.11%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:240.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C002400002023-09-29 3:59PM EDT2023-10-0614.1014.1014.40+1.95+16.05%6,8209,37460.13%
TSLA231013C002400002023-09-29 3:59PM EDT2023-10-1316.4016.2516.55+2.10+14.69%8521,58054.91%
TSLA231020C002400002023-09-29 3:58PM EDT2023-10-2019.5219.4019.65+2.12+12.18%1,40210,01658.97%
TSLA231027C002400002023-09-29 3:48PM EDT2023-10-2721.3821.2521.60+2.13+11.06%2031,24258.37%
TSLA231103C002400002023-09-29 3:03PM EDT2023-11-0322.4522.3523.00+2.00+9.78%8416256.48%
TSLA231110C002400002023-09-28 3:19PM EDT2023-11-1022.1519.3524.40+22.15-48-56.92%
TSLA231117C002400002023-09-29 3:58PM EDT2023-11-1725.1725.0525.30+2.07+8.96%5327,03854.92%
TSLA231215C002400002023-09-29 3:59PM EDT2023-12-1529.3629.3029.60+2.01+7.35%1957,45653.56%
TSLA240119C002400002023-09-29 3:59PM EDT2024-01-1934.4034.3034.65+2.23+6.93%24910,30853.89%
TSLA240216C002400002023-09-29 2:17PM EDT2024-02-1636.8538.6038.90+1.47+4.15%2874455.41%
TSLA240315C002400002023-09-29 3:59PM EDT2024-03-1541.8041.5541.95+2.65+6.77%109,82055.21%
TSLA240419C002400002023-09-29 1:00PM EDT2024-04-1945.6045.6546.05+2.05+4.71%1355655.99%
TSLA240517C002400002023-09-27 3:45PM EDT2024-05-1743.4048.2549.500.00-2356.49%
TSLA240621C002400002023-09-29 3:50PM EDT2024-06-2152.3551.8052.25+3.85+7.94%343,10056.53%
TSLA240920C002400002023-09-29 9:53AM EDT2024-09-2060.2559.7560.30+4.05+7.21%31,01257.39%
TSLA250117C002400002023-09-29 3:47PM EDT2025-01-1769.4569.1069.65+2.90+4.36%425,33758.50%
TSLA250620C002400002023-09-29 3:52PM EDT2025-06-2079.8078.9579.45+4.24+5.61%1,5156,44959.03%
TSLA250919C002400002023-09-28 2:46PM EDT2025-09-1980.9984.0584.700.00-24959.26%
TSLA251219C002400002023-09-29 1:28PM EDT2025-12-1988.3788.9589.70+2.34+2.72%241,27359.57%
TSLA260116C002400002023-09-29 1:45PM EDT2026-01-1689.1590.0591.00+1.87+2.14%301,07359.47%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P002400002023-09-29 3:59PM EDT2023-10-063.703.653.75-1.50-28.85%36,8538,38657.35%
TSLA231013P002400002023-09-29 3:59PM EDT2023-10-135.555.505.65-1.53-21.61%2,9382,26951.48%
TSLA231020P002400002023-09-29 3:59PM EDT2023-10-208.508.458.55-1.55-15.42%6,79714,29955.37%
TSLA231027P002400002023-09-29 3:59PM EDT2023-10-2710.2010.0510.25-1.29-11.23%4071,09454.33%
TSLA231103P002400002023-09-29 3:59PM EDT2023-11-0311.3011.1011.45-1.96-14.78%16948052.46%
TSLA231110P002400002023-09-28 1:01PM EDT2023-11-1014.2213.0014.70+14.22-47-55.91%
TSLA231117P002400002023-09-29 3:59PM EDT2023-11-1713.2213.1013.25-1.53-10.37%1,40110,42050.04%
TSLA231215P002400002023-09-29 3:59PM EDT2023-12-1516.5316.3516.60-1.46-8.12%37711,76247.58%
TSLA240119P002400002023-09-29 3:59PM EDT2024-01-1920.3220.1020.35-1.31-6.06%4298,38046.54%
TSLA240216P002400002023-09-29 3:52PM EDT2024-02-1623.2523.3523.65-2.15-8.46%351,27947.19%
TSLA240315P002400002023-09-29 2:02PM EDT2024-03-1525.5325.4525.80-1.87-6.82%373,15846.39%
TSLA240419P002400002023-09-29 1:44PM EDT2024-04-1928.9828.3528.75-1.12-3.72%2,00864246.34%
TSLA240517P002400002023-09-28 3:56PM EDT2024-05-1732.0530.2531.200.00-13513746.66%
TSLA240621P002400002023-09-29 3:50PM EDT2024-06-2132.4032.4532.85-2.00-5.81%248,45945.51%
TSLA240920P002400002023-09-29 2:22PM EDT2024-09-2038.5037.5538.00-0.54-1.38%41,73444.76%
TSLA250117P002400002023-09-29 2:02PM EDT2025-01-1744.6143.4543.90-0.64-1.41%99,35644.23%
TSLA250620P002400002023-09-29 10:30AM EDT2025-06-2048.6049.3049.85-2.75-5.36%84,05143.26%
TSLA250919P002400002023-09-28 9:34AM EDT2025-09-1955.7552.2553.000.00-17542.84%
TSLA251219P002400002023-09-29 1:28PM EDT2025-12-1955.7055.0555.85-0.90-1.59%201,61342.43%
TSLA260116P002400002023-09-28 3:59PM EDT2026-01-1654.8555.5556.55-2.40-4.19%111442.21%