U.S. markets close in 1 hour 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.37+2.79 (+1.18%)
A partir del 02:44PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:280.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C002800002023-12-05 2:11PM EST2023-12-080.030.030.04-0.02-40.00%2,5568,53161.72%
TSLA231215C002800002023-12-05 2:27PM EST2023-12-150.330.320.330.00-2,77814,73551.37%
TSLA231222C002800002023-12-05 2:17PM EST2023-12-220.770.750.77+0.08+11.59%1,8302,35447.75%
TSLA231229C002800002023-12-05 2:20PM EST2023-12-291.231.191.21+0.18+17.14%1,8303,26445.11%
TSLA240105C002800002023-12-05 2:24PM EST2024-01-052.192.162.20+0.27+14.06%4291,35947.00%
TSLA240112C002800002023-12-05 2:15PM EST2024-01-122.872.882.96+0.25+9.54%11437446.73%
TSLA240119C002800002023-12-05 2:28PM EST2024-01-193.653.603.65+0.43+13.35%2,91618,10946.20%
TSLA240216C002800002023-12-05 2:15PM EST2024-02-167.577.607.70+0.62+8.92%1,7133,48348.95%
TSLA240315C002800002023-12-05 2:15PM EST2024-03-1510.5510.5010.60+0.85+8.76%3494,76448.43%
TSLA240419C002800002023-12-05 1:06PM EST2024-04-1915.5014.8014.95+1.50+10.71%3199449.99%
TSLA240517C002800002023-12-05 1:52PM EST2024-05-1718.0018.0518.20+0.50+2.86%7199250.81%
TSLA240621C002800002023-12-05 1:58PM EST2024-06-2121.0021.2021.30+0.77+3.81%6384,55150.75%
TSLA240920C002800002023-12-05 1:32PM EST2024-09-2030.3029.7029.90+1.90+6.69%151,47652.30%
TSLA250117C002800002023-12-05 1:37PM EST2025-01-1739.6039.7039.90+1.60+4.21%2817,96054.00%
TSLA250620C002800002023-12-04 10:40AM EST2025-06-2051.3050.4050.65+2.30+4.69%501,71355.13%
TSLA250919C002800002023-12-04 2:04PM EST2025-09-1956.2555.8556.10+1.60+2.93%118955.47%
TSLA251219C002800002023-12-05 10:58AM EST2025-12-1965.7561.1561.45+7.05+12.01%31,08955.96%
TSLA260116C002800002023-12-05 1:11PM EST2026-01-1663.5062.4062.85+1.88+3.05%3963655.91%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P002800002023-12-05 2:27PM EST2023-12-0840.8940.4541.65-0.76-1.82%31158.20%
TSLA231215P002800002023-12-05 2:24PM EST2023-12-1541.2040.9041.35-1.10-2.60%1431,1390.00%
TSLA231222P002800002023-12-05 12:32PM EST2023-12-2237.4840.9541.90-5.02-11.81%1091238.92%
TSLA231229P002800002023-12-04 10:23AM EST2023-12-2936.2041.1042.10-8.32-18.69%18436.57%
TSLA240105P002800002023-11-30 2:20PM EST2024-01-0541.9041.4542.800.00--35139.55%
TSLA240119P002800002023-12-05 1:11PM EST2024-01-1942.1043.0043.25-3.36-7.39%15910,39035.93%
TSLA240216P002800002023-12-05 12:02PM EST2024-02-1642.6545.9046.30-5.82-12.01%3233139.87%
TSLA240315P002800002023-12-04 9:36AM EST2024-03-1551.0747.9548.300.00-201,82239.19%
TSLA240419P002800002023-12-05 1:46PM EST2024-04-1950.4550.8551.35+0.26+0.52%427440.09%
TSLA240517P002800002023-11-29 10:25AM EST2024-05-1746.7552.7053.500.00-52540.33%
TSLA240621P002800002023-12-05 1:58PM EST2024-06-2155.5454.9555.55+1.61+2.99%212,07239.83%
TSLA240920P002800002023-12-05 2:04PM EST2024-09-2061.2660.4560.95-0.98-1.57%162,44039.75%
TSLA250117P002800002023-12-05 11:11AM EST2025-01-1766.7066.9067.35-1.30-1.91%445,40840.00%
TSLA250620P002800002023-12-05 2:07PM EST2025-06-2074.2073.5074.05+3.83+5.44%9643039.83%
TSLA250919P002800002023-12-05 2:17PM EST2025-09-1976.7576.9077.25-0.85-1.10%810339.48%
TSLA251219P002800002023-12-05 12:46PM EST2025-12-1979.3579.9580.45-1.75-2.16%1074239.35%
TSLA260116P002800002023-12-05 10:32AM EST2026-01-1679.5580.7081.30-2.50-3.05%540339.24%