U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.22+6.56 (+3.94%)
Al cierre: 04:00PM EST
172.50 -0.72 (-0.42%)
Fuera de horario: 04:14PM EST
En dinero
Mostrar:ListaCubrir
Golpe:250.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C002500002023-01-31 3:52PM EST2023-02-030.020.010.02-0.01-33.33%4,2058,546121.88%
TSLA230210C002500002023-01-31 3:54PM EST2023-02-100.150.130.15+0.04+36.36%9,8682,87693.55%
TSLA230217C002500002023-01-31 3:58PM EST2023-02-170.360.360.38+0.07+24.14%1,4236,33684.42%
TSLA230224C002500002023-01-31 3:58PM EST2023-02-240.570.570.59+0.13+29.55%42170277.34%
TSLA230303C002500002023-01-31 3:55PM EST2023-03-031.141.111.16+0.26+29.55%5071,31577.91%
TSLA230310C002500002023-01-31 3:47PM EST2023-03-101.391.401.45+0.28+25.23%67935074.15%
TSLA230317C002500002023-01-31 3:57PM EST2023-03-171.701.681.72+0.43+33.86%1,26115,22171.09%
TSLA230421C002500002023-01-31 3:53PM EST2023-04-213.953.904.00+0.85+27.42%5807,76167.02%
TSLA230519C002500002023-01-31 3:58PM EST2023-05-195.405.355.45+1.15+27.06%24334663.75%
TSLA230616C002500002023-01-31 3:58PM EST2023-06-166.776.706.80+1.17+20.89%60512,98661.37%
TSLA230721C002500002023-01-31 3:54PM EST2023-07-218.828.658.85+1.41+19.03%56124,75060.28%
TSLA230915C002500002023-01-31 3:28PM EST2023-09-1511.3511.4511.70+1.35+13.50%2,0517,66158.62%
TSLA231215C002500002023-01-31 3:55PM EST2023-12-1516.1516.2016.45+1.65+11.38%9,8696,68657.82%
TSLA240119C002500002023-01-31 3:54PM EST2024-01-1918.0517.9018.10+1.85+11.42%90422,08757.54%
TSLA240315C002500002023-01-31 3:43PM EST2024-03-1520.5020.9021.20+1.67+8.87%801,95357.86%
TSLA240621C002500002023-01-31 3:55PM EST2024-06-2125.5725.5025.85+2.07+8.81%5405,12957.82%
TSLA240920C002500002023-01-31 3:18PM EST2024-09-2029.3128.9029.85+2.31+8.56%22948857.48%
TSLA250117C002500002023-01-31 3:56PM EST2025-01-1734.2533.9034.90+1.94+6.00%23912,53957.71%
TSLA250620C002500002023-01-31 3:48PM EST2025-06-2039.7339.4040.45+2.15+5.72%10449857.54%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P002500002023-01-30 3:45PM EST2023-02-0381.8576.6077.05+0.10+0.12%51135.55%
TSLA230210P002500002023-01-30 12:10PM EST2023-02-1077.5076.6577.100.00-2689.26%
TSLA230217P002500002023-01-31 11:36AM EST2023-02-1777.4076.8077.30+5.65+7.87%85580.37%
TSLA230224P002500002023-01-27 3:43PM EST2023-02-2472.7076.8077.350.00-6669.14%
TSLA230303P002500002023-01-30 11:56AM EST2023-03-0379.1077.1577.850.00-91771.17%
TSLA230317P002500002023-01-27 2:31PM EST2023-03-1772.8077.4078.000.00-3257162.26%
TSLA230421P002500002023-01-31 10:50AM EST2023-04-2179.9078.9579.40-2.70-3.27%3463958.34%
TSLA230519P002500002023-01-30 10:16AM EST2023-05-1979.2079.6080.350.00-33054.36%
TSLA230616P002500002023-01-31 3:49PM EST2023-06-1681.5080.5081.00-4.65-5.40%493,22151.65%
TSLA230721P002500002023-01-31 3:19PM EST2023-07-2182.7081.6082.40+1.55+1.91%41,32750.22%
TSLA230915P002500002023-01-31 10:59AM EST2023-09-1583.5082.9083.90+0.50+0.60%154,22248.52%
TSLA231215P002500002023-01-31 3:43PM EST2023-12-1587.0285.4586.25-3.23-3.58%22,89145.69%
TSLA240119P002500002023-01-31 2:58PM EST2024-01-1986.9786.3587.45-3.78-4.17%155,17445.51%
TSLA240315P002500002023-01-31 11:15AM EST2024-03-1589.0087.8089.35+1.85+2.12%41,47445.33%
TSLA240621P002500002023-01-31 3:55PM EST2024-06-2190.7590.3091.20-3.67-3.89%5003,04843.29%
TSLA240920P002500002023-01-31 2:53PM EST2024-09-2092.5092.0593.35-1.55-1.65%1016042.54%
TSLA250117P002500002023-01-31 3:46PM EST2025-01-1795.9094.5095.80-2.56-2.60%1355,25241.57%
TSLA250620P002500002023-01-31 2:11PM EST2025-06-2099.2097.2098.70-1.53-1.52%7840.57%