U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
255.70-6.89 (-2.62%)
Al cierre: 04:00PM EDT
253.79 -1.91 (-0.75%)
Fuera de horario: 07:52PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:300.00
Llamadaspor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230922C003000002023-09-21 3:56PM EDT2023-09-220.010.000.01-0.02-66.67%6,21227,11171.88%
TSLA230929C003000002023-09-21 3:59PM EDT2023-09-290.170.150.17-0.20-54.05%16,62621,16750.10%
TSLA231006C003000002023-09-21 3:59PM EDT2023-10-060.980.981.00-0.70-41.67%2,5256,98252.49%
TSLA231013C003000002023-09-21 3:59PM EDT2023-10-131.761.741.79-0.84-32.31%1,8514,08250.73%
TSLA231020C003000002023-09-21 3:59PM EDT2023-10-203.353.353.40-1.25-27.17%4,99925,61454.11%
TSLA231027C003000002023-09-21 3:57PM EDT2023-10-274.504.404.50-1.32-22.68%9673,15853.69%
TSLA231117C003000002023-09-21 3:59PM EDT2023-11-177.006.907.10-1.85-20.90%1,69113,22451.25%
TSLA231215C003000002023-09-21 3:58PM EDT2023-12-1510.3010.1510.35-2.05-16.60%1,55113,37150.21%
TSLA240119C003000002023-09-21 3:59PM EDT2024-01-1914.5014.3514.50-2.20-13.17%5,61945,85750.08%
TSLA240216C003000002023-09-21 3:46PM EDT2024-02-1618.5818.2518.55-2.46-11.69%2361,27951.64%
TSLA240315C003000002023-09-21 3:56PM EDT2024-03-1521.5621.1521.50-2.41-10.05%19511,95651.68%
TSLA240419C003000002023-09-21 3:28PM EDT2024-04-1925.8025.2525.75-3.18-10.97%19081452.73%
TSLA240621C003000002023-09-21 3:46PM EDT2024-06-2131.6531.6532.00-3.35-9.57%24216,16053.53%
TSLA240920C003000002023-09-21 3:56PM EDT2024-09-2040.5039.9040.50-2.95-6.79%1003,28354.61%
TSLA250117C003000002023-09-21 3:55PM EDT2025-01-1750.7550.1050.80-3.25-6.02%1,72431,01256.16%
TSLA250620C003000002023-09-21 3:54PM EDT2025-06-2061.5061.1061.95-4.90-7.38%264,91057.20%
TSLA250919C003000002023-09-21 12:55PM EDT2025-09-1969.5066.8067.75-6.19-8.18%125557.57%
TSLA251219C003000002023-09-21 3:24PM EDT2025-12-1973.0572.3573.20-5.15-6.59%2128,67957.98%
TSLA260116C003000002023-09-21 3:56PM EDT2026-01-1674.4373.5075.45-4.17-5.31%32554158.14%
Ponepor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230922P003000002023-09-21 3:04PM EDT2023-09-2242.6543.5545.10+6.89+19.27%1,38128682.81%
TSLA230929P003000002023-09-21 3:00PM EDT2023-09-2942.9543.5545.10+7.55+21.33%12389366.70%
TSLA231006P003000002023-09-21 11:19AM EDT2023-10-0643.2044.2045.55+8.70+25.22%5716555.57%
TSLA231013P003000002023-09-21 2:57PM EDT2023-10-1343.8144.8546.00+6.21+16.52%131,02450.23%
TSLA231020P003000002023-09-21 3:58PM EDT2023-10-2046.4046.2047.15+7.90+20.52%1242,33851.22%
TSLA231027P003000002023-09-20 9:37AM EDT2023-10-2746.1547.2548.35+7.65+19.87%12251.90%
TSLA231117P003000002023-09-21 3:58PM EDT2023-11-1749.2549.1049.80+5.45+12.44%1521,27046.48%
TSLA231215P003000002023-09-21 3:56PM EDT2023-12-1551.5551.1552.05+7.00+15.71%3681443.99%
TSLA240119P003000002023-09-21 3:56PM EDT2024-01-1954.0053.8554.85+5.52+11.39%143,92042.74%
TSLA240216P003000002023-09-21 2:38PM EDT2024-02-1655.7056.4057.50+4.85+9.54%135443.09%
TSLA240315P003000002023-09-19 2:55PM EDT2024-03-1552.4058.7059.300.00-31,52242.30%
TSLA240419P003000002023-09-21 9:35AM EDT2024-04-1961.6561.4062.20+6.65+12.09%11542.64%
TSLA240621P003000002023-09-21 3:21PM EDT2024-06-2165.2265.2565.95+7.95+13.88%162,59441.86%
TSLA240920P003000002023-09-21 3:13PM EDT2024-09-2070.3570.4571.20+6.00+9.32%11,44941.55%
TSLA250117P003000002023-09-21 3:57PM EDT2025-01-1776.3076.1077.30+6.30+9.00%333,88841.34%
TSLA250620P003000002023-09-21 3:58PM EDT2025-06-2082.8082.5083.60+5.80+7.53%4062740.70%
TSLA250919P003000002023-09-20 3:11PM EDT2025-09-1980.0885.3586.850.00-4740.34%
TSLA251219P003000002023-09-21 12:18PM EDT2025-12-1988.9788.4589.90+4.82+5.73%481,65340.03%
TSLA260116P003000002023-09-21 2:59PM EDT2026-01-1689.0588.6091.40+4.05+4.76%1714540.33%