U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.83-1.25 (-0.52%)
Al cierre: 04:00PM EST
239.35 +0.52 (+0.22%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:270.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C002700002023-12-01 3:59PM EST2023-12-080.250.250.26-0.24-48.98%9,3177,03749.71%
TSLA231215C002700002023-12-01 3:59PM EST2023-12-150.990.971.00-0.39-28.26%8,08415,61147.10%
TSLA231222C002700002023-12-01 3:59PM EST2023-12-221.741.731.80-0.52-23.01%1,1472,34045.41%
TSLA231229C002700002023-12-01 3:59PM EST2023-12-292.422.382.47-0.58-19.33%1,1685,14843.57%
TSLA240105C002700002023-12-01 3:54PM EST2024-01-053.743.703.90-0.67-15.19%32972246.03%
TSLA240119C002700002023-12-01 3:59PM EST2024-01-195.585.555.65-0.72-11.43%2,52418,23645.40%
TSLA240216C002700002023-12-01 3:33PM EST2024-02-1610.2010.2010.35-1.05-9.33%3333,27448.63%
TSLA240315C002700002023-12-01 3:12PM EST2024-03-1513.3613.4513.60-1.14-7.86%2833,53348.50%
TSLA240419C002700002023-12-01 2:57PM EST2024-04-1917.9518.1018.25-1.23-6.41%901,43550.09%
TSLA240517C002700002023-12-01 3:38PM EST2024-05-1721.4521.3521.60-0.95-4.24%13162850.94%
TSLA240621C002700002023-12-01 3:37PM EST2024-06-2124.8224.6524.85-0.38-1.51%1467,07451.01%
TSLA240920C002700002023-12-01 3:59PM EST2024-09-2033.4533.1533.70-0.93-2.71%9,5421,86052.56%
TSLA250117C002700002023-12-01 1:34PM EST2025-01-1742.8643.3043.55-1.34-3.03%505,94454.22%
TSLA250620C002700002023-12-01 9:33AM EST2025-06-2051.1553.9054.25-3.85-7.00%33,63455.31%
TSLA250919C002700002023-12-01 10:11AM EST2025-09-1958.6559.4059.75-3.10-5.02%343155.72%
TSLA251219C002700002023-12-01 3:27PM EST2025-12-1964.6864.6064.95-1.05-1.60%181,92356.14%
TSLA260116C002700002023-12-01 12:56PM EST2026-01-1666.1066.0566.45-1.80-2.65%9983656.21%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P002700002023-12-01 2:56PM EST2023-12-0832.0530.8031.95+1.99+6.62%5042,35362.60%
TSLA231215P002700002023-12-01 3:54PM EST2023-12-1532.4531.5532.15+2.15+7.10%1234,72946.88%
TSLA231222P002700002023-12-01 9:41AM EST2023-12-2235.3531.9032.85+3.00+9.27%31,03444.48%
TSLA231229P002700002023-12-01 12:15PM EST2023-12-2932.7132.2533.50+0.18+0.55%137242.73%
TSLA240105P002700002023-11-30 12:50PM EST2024-01-0532.6033.4534.550.00-41043.59%
TSLA240119P002700002023-12-01 3:43PM EST2024-01-1935.4235.0535.35+0.34+0.97%2611,00340.00%
TSLA240216P002700002023-12-01 2:09PM EST2024-02-1640.1038.5038.95+2.35+6.23%1171342.04%
TSLA240315P002700002023-12-01 3:43PM EST2024-03-1541.2540.8541.25+0.52+1.28%102,55241.08%
TSLA240419P002700002023-11-30 11:30AM EST2024-04-1945.2044.2044.60+1.00+2.26%145741.72%
TSLA240517P002700002023-11-30 12:19PM EST2024-05-1746.2846.5546.900.00-626941.82%
TSLA240621P002700002023-12-01 10:04AM EST2024-06-2148.5048.6549.200.00-27,17141.41%
TSLA240920P002700002023-11-29 2:36PM EST2024-09-2051.7054.3555.000.00-11,13041.32%
TSLA250117P002700002023-12-01 11:08AM EST2025-01-1762.2160.9561.35+1.11+1.82%23,80941.17%
TSLA250620P002700002023-12-01 1:01PM EST2025-06-2067.8567.6068.15+0.38+0.56%5348740.87%
TSLA250919P002700002023-12-01 1:36PM EST2025-09-1971.3570.9071.55+3.53+5.20%3012240.60%
TSLA251219P002700002023-12-01 1:36PM EST2025-12-1974.6074.0574.75+0.50+0.67%451,57440.41%
TSLA260116P002700002023-12-01 1:36PM EST2026-01-1675.2074.7075.65+0.31+0.41%422040.33%