U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
197.58+14.33 (+7.82%)
Al cierre: 04:00PM EDT
197.55 -0.03 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:300.00
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324C003000002023-03-21 3:50PM EDT2023-03-240.010.000.010.00-5032,787143.75%
TSLA230331C003000002023-03-21 3:44PM EDT2023-03-310.020.010.02+0.01+100.00%7293,44085.16%
TSLA230406C003000002023-03-21 3:38PM EDT2023-04-060.070.070.08+0.03+75.00%13187279.10%
TSLA230414C003000002023-03-21 3:31PM EDT2023-04-140.140.130.15+0.07+100.00%5747169.53%
TSLA230421C003000002023-03-21 3:56PM EDT2023-04-210.330.330.35+0.17+106.25%94412,74169.14%
TSLA230428C003000002023-03-21 3:24PM EDT2023-04-280.480.420.50+0.24+100.00%837865.43%
TSLA230519C003000002023-03-21 3:58PM EDT2023-05-191.101.081.12+0.53+92.98%1,2973,92161.23%
TSLA230616C003000002023-03-21 3:59PM EDT2023-06-162.112.082.15+0.97+85.09%1,66620,11157.95%
TSLA230721C003000002023-03-21 3:51PM EDT2023-07-214.003.954.10+1.65+70.21%1,7753,46257.59%
TSLA230818C003000002023-03-21 3:58PM EDT2023-08-185.655.505.75+2.15+61.43%72041457.26%
TSLA230915C003000002023-03-21 3:55PM EDT2023-09-157.056.907.10+2.57+57.37%5968,74156.34%
TSLA231020C003000002023-03-21 3:52PM EDT2023-10-209.449.109.50+3.00+46.58%2268756.78%
TSLA231117C003000002023-03-21 1:59PM EDT2023-11-1710.4010.8011.25+2.98+40.16%721,01456.84%
TSLA231215C003000002023-03-21 3:53PM EDT2023-12-1512.6512.4012.75+3.95+45.40%3232,01356.62%
TSLA240119C003000002023-03-21 3:56PM EDT2024-01-1914.5514.3514.70+4.27+41.54%1,45530,12556.47%
TSLA240315C003000002023-03-21 3:52PM EDT2024-03-1517.8517.7018.00+4.69+35.64%585,08256.72%
TSLA240621C003000002023-03-21 3:56PM EDT2024-06-2123.3522.7523.50+4.85+26.22%2019,68756.75%
TSLA240920C003000002023-03-21 3:09PM EDT2024-09-2027.9527.6028.65+5.95+27.05%431,34757.23%
TSLA250117C003000002023-03-21 3:59PM EDT2025-01-1733.8533.1535.00+6.48+23.68%86430,98257.57%
TSLA250620C003000002023-03-21 3:59PM EDT2025-06-2040.8039.4542.00+7.01+20.75%3826,07157.55%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324P003000002023-03-15 11:59AM EDT2023-03-24120.50101.50103.500.00-40183.98%
TSLA230331P003000002023-03-03 1:10PM EDT2023-03-31101.05101.45103.500.00-4296.88%
TSLA230406P003000002023-03-21 10:16AM EDT2023-04-06110.00100.65103.35-5.00-4.35%10113.92%
TSLA230414P003000002023-03-03 2:09PM EDT2023-04-1499.64100.70103.350.00-1093.02%
TSLA230421P003000002023-03-21 3:14PM EDT2023-04-21102.65101.45103.60-18.60-15.34%182159.18%
TSLA230428P003000002023-03-21 11:12AM EDT2023-04-28107.22100.65103.45-11.07-9.36%24075.39%
TSLA230519P003000002023-03-21 1:22PM EDT2023-05-19104.05101.20104.05-12.22-10.51%112066.43%
TSLA230616P003000002023-03-21 3:49PM EDT2023-06-16103.17101.30104.60-19.23-15.71%7919958.40%
TSLA230721P003000002023-03-21 2:46PM EDT2023-07-21104.14102.25104.50-16.86-13.93%103348.79%
TSLA230818P003000002023-03-09 1:19PM EDT2023-08-18121.00102.80106.550.00-2252.35%
TSLA230915P003000002023-03-16 3:37PM EDT2023-09-15117.00104.45107.100.00-211,02549.80%
TSLA231020P003000002023-03-16 3:47PM EDT2023-10-20117.65104.40108.650.00-4449.64%
TSLA231117P003000002023-03-21 12:18PM EDT2023-11-17109.97106.75109.15-13.38-10.85%1547.84%
TSLA231215P003000002023-03-21 2:55PM EDT2023-12-15108.00107.50109.95-12.00-10.00%31,03246.99%
TSLA240119P003000002023-03-21 2:36PM EDT2024-01-19109.80108.85110.60-11.05-9.14%546,25245.47%
TSLA240315P003000002023-03-21 11:23AM EDT2024-03-15113.55110.45112.40-1.35-1.17%470844.85%
TSLA240621P003000002023-03-21 10:46AM EDT2024-06-21117.47113.05114.30-7.55-6.04%189342.48%
TSLA240920P003000002023-03-21 1:02PM EDT2024-09-20117.80115.40116.75-1.85-1.55%21,27841.84%
TSLA250117P003000002023-03-21 3:58PM EDT2025-01-17119.30117.15120.15-9.10-7.09%3253,06141.57%
TSLA250620P003000002023-03-21 2:32PM EDT2025-06-20123.25121.65123.40-8.70-6.59%1468540.49%