U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.86-0.34 (-0.19%)
Al cierre: 01:00PM EST
182.95 +0.09 (+0.05%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:260.00
Llamadaspor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221202C002600002022-11-25 12:56PM EST2022-12-020.030.020.03+0.01+50.00%1,3621,466109.38%
TSLA221209C002600002022-11-25 12:26PM EST2022-12-090.090.090.10-0.01-10.00%5158381.84%
TSLA221216C002600002022-11-25 12:55PM EST2022-12-160.230.220.24-0.04-14.81%348,06473.19%
TSLA221223C002600002022-11-25 12:46PM EST2022-12-230.360.370.39-0.13-26.53%5235167.63%
TSLA221230C002600002022-11-25 12:31PM EST2022-12-300.520.500.53-0.04-7.14%5655063.18%
TSLA230106C002600002022-11-25 12:24PM EST2023-01-060.820.601.13+0.82-28-63.16%
TSLA230120C002600002022-11-25 12:58PM EST2023-01-201.421.401.43-0.08-5.33%15510,35760.28%
TSLA230217C002600002022-11-25 12:08PM EST2023-02-173.153.203.25-0.25-7.35%1612,06960.14%
TSLA230317C002600002022-11-25 12:27PM EST2023-03-174.954.905.00-0.25-4.81%53,68259.06%
TSLA230616C002600002022-11-25 12:59PM EST2023-06-1611.5811.5011.65-0.42-3.50%271,46359.73%
TSLA230915C002600002022-11-25 11:26AM EST2023-09-1517.8017.7518.00-0.40-2.20%61,70360.36%
TSLA240119C002600002022-11-25 12:49PM EST2024-01-1925.9125.8526.20-0.14-0.54%44,07561.35%
TSLA240621C002600002022-11-23 1:08PM EST2024-06-2132.7934.4535.550.00-31,12962.37%
TSLA250117C002600002022-11-25 10:15AM EST2025-01-1746.1244.1547.35+0.45+0.99%296163.41%
Ponepor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221202P002600002022-11-23 3:05PM EST2022-12-0277.0576.7077.550.00-3631156.15%
TSLA221209P002600002022-11-21 11:03AM EST2022-12-0989.2276.4577.750.00-12108.01%
TSLA221216P002600002022-11-25 10:11AM EST2022-12-1677.5376.7577.55+0.53+0.69%31,63652.34%
TSLA221223P002600002022-11-23 1:16PM EST2022-12-2381.6076.7577.800.00-31958.20%
TSLA221230P002600002022-11-23 2:38PM EST2022-12-3078.4276.4578.000.00-21269.48%
TSLA230120P002600002022-11-25 12:31PM EST2023-01-2077.3577.2078.00-0.21-0.27%2635,01154.35%
TSLA230217P002600002022-11-25 11:31AM EST2023-02-1779.3278.3579.20+0.08+0.10%289250.60%
TSLA230317P002600002022-11-25 11:31AM EST2023-03-1780.3079.2080.10+0.55+0.69%123,32850.75%
TSLA230616P002600002022-11-25 11:03AM EST2023-06-1683.2983.0584.15-0.24-0.29%22,53749.19%
TSLA230915P002600002022-11-25 9:37AM EST2023-09-1587.8486.6088.15+0.64+0.73%31,08848.57%
TSLA240119P002600002022-11-25 10:39AM EST2024-01-1991.6391.4592.75-3.32-3.50%62,02447.33%
TSLA240621P002600002022-11-25 11:10AM EST2024-06-2196.5596.2597.60-2.43-2.46%784246.18%
TSLA250117P002600002022-11-25 10:40AM EST2025-01-17102.02101.70103.75-0.54-0.53%287245.46%