U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
261.16+14.63 (+5.93%)
Al cierre: 04:00PM EDT
260.51 -0.65 (-0.25%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:310.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C003100002023-10-04 3:48PM EDT2023-10-060.020.000.020.00-2574,70881.25%
TSLA231013C003100002023-10-04 3:59PM EDT2023-10-130.120.110.13+0.05+71.43%5442,07950.39%
TSLA231020C003100002023-10-04 3:59PM EDT2023-10-201.161.141.20+0.58+100.00%4,47310,64657.28%
TSLA231027C003100002023-10-04 3:55PM EDT2023-10-271.881.872.14+0.83+79.05%45769954.90%
TSLA231103C003100002023-10-04 3:57PM EDT2023-11-032.802.593.50+1.25+80.65%18920054.41%
TSLA231110C003100002023-10-04 3:50PM EDT2023-11-103.503.553.80+1.10+45.83%516652.08%
TSLA231117C003100002023-10-04 3:54PM EDT2023-11-174.624.554.70+1.82+65.00%2994,66351.72%
TSLA231215C003100002023-10-04 3:57PM EDT2023-12-158.258.108.30+3.10+60.19%1,6378,47750.67%
TSLA240119C003100002023-10-04 3:57PM EDT2024-01-1912.8512.6512.90+4.07+46.36%4207,63651.06%
TSLA240216C003100002023-10-04 3:46PM EDT2024-02-1617.0516.9517.15+5.05+42.08%561,51452.84%
TSLA240315C003100002023-10-04 3:35PM EDT2024-03-1519.7520.0020.25+5.13+35.09%61,97152.77%
TSLA240419C003100002023-10-04 3:28PM EDT2024-04-1924.0223.5524.70+4.52+23.18%1422553.29%
TSLA240517C003100002023-10-02 2:08PM EDT2024-05-1721.8527.5528.200.00-91254.56%
TSLA240621C003100002023-10-04 3:38PM EDT2024-06-2130.8929.4031.20+6.34+25.82%93,69353.56%
TSLA240920C003100002023-10-04 2:33PM EDT2024-09-2038.1539.6541.70+5.55+17.02%1767656.31%
TSLA250117C003100002023-10-04 3:58PM EDT2025-01-1750.4550.1050.45+8.45+20.12%1833,88556.79%
TSLA250620C003100002023-10-04 3:10PM EDT2025-06-2060.0857.7063.55+5.80+10.69%1072056.93%
TSLA250919C003100002023-10-04 9:52AM EDT2025-09-1965.3667.2567.70+5.51+9.21%21057.95%
TSLA251219C003100002023-10-04 3:44PM EDT2025-12-1972.7072.6573.45+8.02+12.40%51,16858.27%
TSLA260116C003100002023-10-04 3:35PM EDT2026-01-1674.2570.8075.10+9.46+14.60%210657.21%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P003100002023-09-26 11:02AM EDT2023-10-0663.2046.5051.050.00-60191.36%
TSLA231013P003100002023-09-29 12:15PM EDT2023-10-1358.4546.5051.050.00-1090.21%
TSLA231020P003100002023-10-04 3:59PM EDT2023-10-2049.2549.1549.75-13.45-21.45%521,42854.05%
TSLA231027P003100002023-10-04 3:59PM EDT2023-10-2749.7848.2051.05-12.72-20.35%525956.45%
TSLA231103P003100002023-10-04 3:59PM EDT2023-11-0350.3048.1052.40-15.40-23.44%141057.24%
TSLA231117P003100002023-10-04 3:37PM EDT2023-11-1752.0051.7552.25-9.55-15.52%724446.61%
TSLA231215P003100002023-10-04 3:01PM EDT2023-12-1555.9054.1054.90-9.38-14.37%11632144.76%
TSLA240119P003100002023-10-04 3:23PM EDT2024-01-1958.5056.9558.20-9.65-14.16%31,11244.08%
TSLA240216P003100002023-10-04 2:47PM EDT2024-02-1662.2760.0561.00-4.58-6.85%25044.38%
TSLA240315P003100002023-09-29 1:40PM EDT2024-03-1564.9961.9563.10-5.54-7.85%16943.76%
TSLA240419P003100002023-09-29 10:44AM EDT2024-04-1969.8265.1065.700.00-1143.39%
TSLA240621P003100002023-09-25 2:56PM EDT2024-06-2178.4069.2071.250.00-777844.43%
TSLA240920P003100002023-10-03 10:15AM EDT2024-09-2082.3070.0075.300.00-188542.34%
TSLA250117P003100002023-10-04 2:09PM EDT2025-01-1783.1580.8581.50-0.90-1.07%31,40441.91%
TSLA250620P003100002023-09-22 2:30PM EDT2025-06-2093.7382.5087.850.00-621341.07%
TSLA250919P003100002023-09-13 10:37AM EDT2025-09-1986.5990.4092.200.00-111441.36%
TSLA251219P003100002023-09-25 3:09PM EDT2025-12-19100.0093.2594.400.00-11,00340.38%
TSLA260116P003100002023-10-04 10:44AM EDT2026-01-1696.8094.0095.15+0.67+0.70%117740.17%