U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.83-1.25 (-0.52%)
Al cierre: 04:00PM EST
239.35 +0.52 (+0.22%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:330.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C003300002023-12-01 3:32PM EST2023-12-080.010.000.02-0.02-66.67%251,94176.56%
TSLA231215C003300002023-12-01 2:40PM EST2023-12-150.050.050.07-0.04-44.44%924,46564.65%
TSLA231222C003300002023-12-01 3:30PM EST2023-12-220.130.120.14-0.05-27.78%17726757.81%
TSLA231229C003300002023-12-01 1:26PM EST2023-12-290.250.200.23-0.05-16.67%7354453.56%
TSLA240119C003300002023-12-01 3:52PM EST2024-01-190.750.750.77-0.15-16.67%41715,64149.66%
TSLA240216C003300002023-12-01 2:25PM EST2024-02-162.252.302.34-0.40-15.09%751,47650.04%
TSLA240315C003300002023-12-01 3:47PM EST2024-03-153.803.703.80-0.33-7.99%664,48448.76%
TSLA240419C003300002023-12-01 12:47PM EST2024-04-196.106.306.40-1.00-14.08%23370249.48%
TSLA240517C003300002023-12-01 1:03PM EST2024-05-178.558.408.55-0.37-4.15%784549.91%
TSLA240621C003300002023-12-01 3:55PM EST2024-06-2110.7510.7010.85-0.75-6.52%695,17049.65%
TSLA240920C003300002023-12-01 1:19PM EST2024-09-2017.5917.6017.75-0.86-4.66%1483150.71%
TSLA250117C003300002023-12-01 3:41PM EST2025-01-1726.4926.5026.70-0.97-3.53%703,65152.29%
TSLA250620C003300002023-12-01 3:56PM EST2025-06-2036.6336.6036.90-0.64-1.72%61,64153.40%
TSLA250919C003300002023-11-30 3:34PM EST2025-09-1943.2142.0542.400.00-29653.88%
TSLA251219C003300002023-12-01 12:08PM EST2025-12-1947.7047.3547.65-3.35-6.56%31,40954.37%
TSLA260116C003300002023-12-01 3:35PM EST2026-01-1649.2548.7549.20-1.61-3.17%321,29454.44%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P003300002023-11-14 3:18PM EST2023-12-0891.9089.4593.650.00-40116.60%
TSLA231215P003300002023-12-01 2:24PM EST2023-12-1592.2589.4093.65+6.00+6.96%1181.54%
TSLA240119P003300002023-12-01 1:17PM EST2024-01-1990.6690.7591.75-0.24-0.26%520047.27%
TSLA240216P003300002023-11-28 11:39AM EST2024-02-1688.9091.1592.050.00-2540.67%
TSLA240315P003300002023-11-20 3:04PM EST2024-03-1595.0091.6592.600.00-2238.42%
TSLA240419P003300002023-10-11 9:51AM EST2024-04-1976.40115.10116.450.00-123286.28%
TSLA240517P003300002023-11-29 2:34PM EST2024-05-1794.1993.3095.10+5.84+6.61%15338.96%
TSLA240621P003300002023-11-29 2:10PM EST2024-06-2188.8594.7096.000.00-5532937.65%
TSLA240920P003300002023-12-01 1:06PM EST2024-09-2099.1098.4099.30+4.25+4.48%26037.10%
TSLA250117P003300002023-12-01 3:21PM EST2025-01-17103.90103.20104.35+0.80+0.78%491,30937.68%
TSLA250620P003300002023-11-14 10:26AM EST2025-06-20112.55108.60109.900.00-123237.55%
TSLA250919P003300002023-11-07 12:25PM EST2025-09-19115.00111.55112.60-9.32-7.50%21637.17%
TSLA251219P003300002023-11-29 2:38PM EST2025-12-19111.35114.30115.500.00-274437.12%
TSLA260116P003300002023-11-30 10:54AM EST2026-01-16116.95115.05116.35+1.80+1.56%67337.10%