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:265.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C002650002023-09-29 3:59PM EDT2023-10-062.332.322.39+0.32+15.92%33,16611,21353.10%
TSLA231013C002650002023-09-29 3:59PM EDT2023-10-134.314.254.40+0.56+14.93%1,7071,54950.31%
TSLA231020C002650002023-09-29 3:59PM EDT2023-10-207.457.407.55+0.95+14.62%3,61312,23855.25%
TSLA231027C002650002023-09-29 3:59PM EDT2023-10-279.339.259.40+1.43+18.10%80594754.92%
TSLA231103C002650002023-09-29 3:55PM EDT2023-11-0310.6510.4510.85+1.18+12.46%1,27912153.58%
TSLA231110C002650002023-09-28 3:42PM EDT2023-11-1010.009.7011.50+10.00-5-51.51%
TSLA231117C002650002023-09-29 3:51PM EDT2023-11-1713.3012.9013.15+1.45+12.24%7104,79151.96%
TSLA231215C002650002023-09-29 3:51PM EDT2023-12-1517.4017.2017.45+1.80+11.54%4523,00250.96%
TSLA240216C002650002023-09-29 1:31PM EDT2024-02-1626.4026.8027.05+2.30+9.54%642,99153.36%
TSLA240315C002650002023-09-29 2:49PM EDT2024-03-1529.4529.8530.20+2.12+7.76%191,91753.28%
TSLA240419C002650002023-09-29 1:31PM EDT2024-04-1933.7334.1034.60+1.18+3.63%450654.29%
TSLA240517C002650002023-09-29 2:59PM EDT2024-05-1737.4037.1037.85+3.86+11.51%45154.84%
TSLA240920C002650002023-09-29 2:54PM EDT2024-09-2048.7048.7549.15+1.70+3.62%1139355.83%
TSLA250919C002650002023-09-27 3:36PM EDT2025-09-1969.8374.1574.850.00-1349158.13%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P002650002023-09-29 3:59PM EDT2023-10-0616.8516.6516.95-3.30-16.38%8233,45451.32%
TSLA231013P002650002023-09-29 3:53PM EDT2023-10-1318.7718.4018.70-2.89-13.34%1021,07847.45%
TSLA231020P002650002023-09-29 3:52PM EDT2023-10-2020.8721.2521.55-3.43-14.12%5059,61051.42%
TSLA231027P002650002023-09-29 3:12PM EDT2023-10-2722.9522.8523.20-3.62-13.62%31955350.82%
TSLA231103P002650002023-09-29 2:39PM EDT2023-11-0325.2023.9024.55-6.69-20.98%9853850.64%
TSLA231110P002650002023-09-28 9:31AM EDT2023-11-1032.6324.4530.45+32.63-1-55.06%
TSLA231117P002650002023-09-29 3:52PM EDT2023-11-1725.4925.8526.15-3.09-10.81%552,31047.33%
TSLA231215P002650002023-09-29 3:39PM EDT2023-12-1529.4528.9529.50-3.05-9.38%572,41745.22%
TSLA240216P002650002023-09-29 10:46AM EDT2024-02-1634.6436.2536.70-3.71-9.67%82,06445.27%
TSLA240315P002650002023-09-28 3:44PM EDT2024-03-1537.3038.4538.80-3.78-9.20%354144.43%
TSLA240419P002650002023-09-29 10:18AM EDT2024-04-1939.7541.4041.90-4.29-9.74%1329844.59%
TSLA240517P002650002023-09-28 2:33PM EDT2024-05-1745.3745.0545.95+45.37-1046.90%
TSLA240920P002650002023-09-29 9:39AM EDT2024-09-2050.6150.8051.45-2.58-4.85%978643.32%
TSLA250919P002650002023-09-25 10:08AM EDT2025-09-1969.2565.9066.750.00-3641.51%