U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.99+2.11 (+0.86%)
Al cierre: 04:00PM EDT
248.28 +1.29 (+0.52%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:320.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C003200002023-09-25 3:48PM EDT2023-09-290.010.000.01-0.02-66.67%4664,82078.13%
TSLA231006C003200002023-09-25 3:59PM EDT2023-10-060.110.100.11-0.05-31.25%9392,44664.06%
TSLA231013C003200002023-09-25 2:10PM EDT2023-10-130.270.260.27-0.11-28.95%3,49963056.93%
TSLA231020C003200002023-09-25 3:59PM EDT2023-10-200.780.770.80-0.17-17.89%6377,22858.25%
TSLA231027C003200002023-09-25 3:53PM EDT2023-10-271.161.201.25-0.25-17.73%8692456.45%
TSLA231103C003200002023-09-25 1:57PM EDT2023-11-031.590.581.70-0.21-11.67%332950.34%
TSLA231117C003200002023-09-25 3:58PM EDT2023-11-172.602.542.75-0.13-4.76%3126,47652.84%
TSLA231215C003200002023-09-25 3:44PM EDT2023-12-154.444.554.70-0.36-7.50%1355,83450.34%
TSLA240119C003200002023-09-25 3:25PM EDT2024-01-197.357.557.80-0.29-3.80%3185,61550.08%
TSLA240216C003200002023-09-25 3:59PM EDT2024-02-1610.7510.6510.80+0.21+1.99%842051.28%
TSLA240315C003200002023-09-25 3:49PM EDT2024-03-1512.7512.9514.15-0.27-2.07%621,44251.90%
TSLA240419C003200002023-09-25 9:45AM EDT2024-04-1915.2016.2516.95-2.07-11.99%1011251.98%
TSLA240621C003200002023-09-25 3:18PM EDT2024-06-2121.4021.0023.10-0.70-3.17%622,52852.50%
TSLA240920C003200002023-09-25 3:11PM EDT2024-09-2028.6729.3030.15-0.93-3.14%2796753.55%
TSLA250117C003200002023-09-25 3:06PM EDT2025-01-1738.0038.0540.40-1.60-4.04%2453,49554.95%
TSLA250620C003200002023-09-25 2:19PM EDT2025-06-2049.1548.6551.10-0.40-0.81%91,18956.02%
TSLA250919C003200002023-09-25 9:40AM EDT2025-09-1952.3254.3056.90-3.03-5.47%15956.52%
TSLA251219C003200002023-09-25 12:35PM EDT2025-12-1960.3559.6062.25-1.85-2.97%141,45556.90%
TSLA260116C003200002023-09-25 10:43AM EDT2026-01-1659.9060.7563.95-1.92-3.11%4414056.91%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P003200002023-09-20 2:41PM EDT2023-09-2948.8072.3573.700.00-2185.94%
TSLA231006P003200002023-09-22 1:51PM EDT2023-10-0670.0072.3573.700.00-31252.34%
TSLA231013P003200002023-09-25 11:16AM EDT2023-10-1375.5072.3073.70+10.19+15.60%21266.99%
TSLA231020P003200002023-09-25 2:33PM EDT2023-10-2074.5772.2573.90+12.37+19.89%333359.74%
TSLA231027P003200002023-09-25 12:12PM EDT2023-10-2774.6072.6073.95+12.62+20.36%1253.41%
TSLA231117P003200002023-09-22 12:45PM EDT2023-11-1767.5073.5574.650.00-14346.88%
TSLA231215P003200002023-09-21 9:50AM EDT2023-12-1568.1174.3076.100.00-1010544.64%
TSLA240119P003200002023-09-25 9:39AM EDT2024-01-1983.5576.5078.20+5.01+6.38%51,35343.69%
TSLA240216P003200002023-09-13 11:51AM EDT2024-02-1663.3277.8079.550.00--142.43%
TSLA240315P003200002023-09-18 3:05PM EDT2024-03-1567.5679.6081.100.00-27541.97%
TSLA240419P003200002023-09-15 10:10AM EDT2024-04-1966.6581.4083.600.00--442.57%
TSLA240621P003200002023-09-20 3:47PM EDT2024-06-2174.4583.7085.550.00-1170040.06%
TSLA240920P003200002023-09-25 3:57PM EDT2024-09-2089.3087.7589.70-0.20-0.22%943239.50%
TSLA250117P003200002023-09-20 11:09AM EDT2025-01-1783.9593.0595.950.00-11,35040.24%
TSLA250620P003200002023-09-25 11:24AM EDT2025-06-20100.4098.40101.70+3.07+3.15%117639.63%
TSLA250919P003200002023-09-22 9:43AM EDT2025-09-19100.30101.25104.750.00-211339.31%
TSLA251219P003200002023-09-25 3:18PM EDT2025-12-19106.35103.90107.55+0.70+0.66%171,44938.99%
TSLA260116P003200002023-09-25 10:41AM EDT2026-01-16108.12104.85107.75+6.12+6.00%252438.47%