U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
244.88-10.82 (-4.23%)
Al cierre: 04:00PM EDT
244.16 -0.72 (-0.29%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:260.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C002600002023-09-22 3:59PM EDT2023-09-291.841.801.85-3.33-64.41%61,2796,18358.62%
TSLA231006C002600002023-09-22 3:59PM EDT2023-10-065.004.955.10-4.35-46.52%4,9913,49760.11%
TSLA231013C002600002023-09-22 3:58PM EDT2023-10-136.666.606.70-4.49-40.27%1,4811,06555.83%
TSLA231020C002600002023-09-22 3:59PM EDT2023-10-209.459.359.50-4.72-33.31%4,42518,31159.05%
TSLA231027C002600002023-09-22 3:59PM EDT2023-10-2711.0510.9511.85-4.95-30.94%67140859.39%
TSLA231117C002600002023-09-22 3:59PM EDT2023-11-1714.6014.4014.65-5.20-26.26%3,4285,16554.93%
TSLA231215C002600002023-09-22 3:59PM EDT2023-12-1518.4818.3518.55-5.40-22.61%69614,80953.14%
TSLA240119C002600002023-09-22 3:59PM EDT2024-01-1923.2623.0523.30-5.64-19.52%1,47728,33753.06%
TSLA240216C002600002023-09-22 3:44PM EDT2024-02-1627.4227.2027.45-5.84-17.56%21972454.40%
TSLA240315C002600002023-09-22 3:52PM EDT2024-03-1530.2230.1530.50-7.13-19.09%783,36854.26%
TSLA240419C002600002023-09-22 2:48PM EDT2024-04-1935.3734.1034.70-7.13-16.78%5540855.02%
TSLA240621C002600002023-09-22 3:57PM EDT2024-06-2140.5340.3540.75-6.77-14.31%1853,18955.54%
TSLA240920C002600002023-09-22 3:59PM EDT2024-09-2048.5548.2048.85-7.90-13.99%771,84256.33%
TSLA250117C002600002023-09-22 3:57PM EDT2025-01-1758.2057.7558.45-7.90-11.95%922,59957.59%
TSLA250620C002600002023-09-22 3:51PM EDT2025-06-2068.6868.2568.85-6.92-9.15%272,56058.55%
TSLA250919C002600002023-09-22 2:35PM EDT2025-09-1975.0073.6074.30-7.44-9.02%4550558.89%
TSLA251219C002600002023-09-22 3:58PM EDT2025-12-1978.9578.6579.25-8.00-9.20%1016,27559.16%
TSLA260116C002600002023-09-22 3:02PM EDT2026-01-1681.4079.8581.10-8.40-9.35%5428559.27%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P002600002023-09-22 3:59PM EDT2023-09-2916.7015.8516.85+7.45+80.54%6,4197,80750.78%
TSLA231006P002600002023-09-22 3:59PM EDT2023-10-0619.4518.5019.75+6.55+50.78%1,5372,94553.48%
TSLA231013P002600002023-09-22 3:59PM EDT2023-10-1321.0020.0521.20+6.40+43.84%3841,65750.18%
TSLA231020P002600002023-09-22 3:57PM EDT2023-10-2023.4823.4023.65+5.98+34.17%2,50810,48854.94%
TSLA231027P002600002023-09-22 3:54PM EDT2023-10-2724.8024.6525.05+6.05+32.27%1782,38553.50%
TSLA231117P002600002023-09-22 3:59PM EDT2023-11-1727.6027.5027.90+5.60+25.45%3384,20150.21%
TSLA231215P002600002023-09-22 3:57PM EDT2023-12-1530.5530.4530.80+5.60+22.44%2075,00947.12%
TSLA240119P002600002023-09-22 3:53PM EDT2024-01-1934.1533.4034.20+5.85+20.67%15224,08445.65%
TSLA240216P002600002023-09-22 3:54PM EDT2024-02-1637.2036.9037.30+5.28+16.54%1647546.06%
TSLA240315P002600002023-09-22 1:40PM EDT2024-03-1538.2038.8539.35+4.25+12.52%372,48945.22%
TSLA240419P002600002023-09-22 3:15PM EDT2024-04-1940.7041.6542.15+4.75+13.21%215545.04%
TSLA240621P002600002023-09-22 3:54PM EDT2024-06-2146.0145.6546.10+4.96+12.08%628,04144.15%
TSLA240920P002600002023-09-22 3:58PM EDT2024-09-2050.9050.6551.40+6.10+13.62%2286643.67%
TSLA250117P002600002023-09-22 1:59PM EDT2025-01-1755.0056.5057.05+4.06+7.97%5132,84442.95%
TSLA250620P002600002023-09-21 9:50AM EDT2025-06-2059.0062.5563.450.00-11,30342.41%
TSLA250919P002600002023-09-21 9:46AM EDT2025-09-1961.4665.4066.450.00-29641.88%
TSLA251219P002600002023-09-22 2:11PM EDT2025-12-1968.0068.4569.55+3.18+4.91%34,10041.65%
TSLA260116P002600002023-09-22 9:43AM EDT2026-01-1667.1068.7570.25+2.60+4.03%1027041.44%