U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
240.50-3.62 (-1.48%)
Al cierre: 04:00PM EDT
241.08 +0.58 (+0.24%)
Fuera de horario: 07:16PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:335.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C003350002023-09-26 12:58PM EDT2023-09-290.010.000.010.00-11921112.50%
TSLA231006C003350002023-09-27 3:13PM EDT2023-10-060.040.020.040.00-14697772.66%
TSLA231013C003350002023-09-27 3:22PM EDT2023-10-130.120.090.11-0.02-14.29%30139263.48%
TSLA231020C003350002023-09-27 3:48PM EDT2023-10-200.340.250.48-0.09-20.93%1252,24963.77%
TSLA231027C003350002023-09-27 3:52PM EDT2023-10-270.570.550.74-0.13-18.57%721161.60%
TSLA231103C003350002023-09-27 2:02PM EDT2023-11-030.730.750.84-0.23-23.96%314957.76%
TSLA231117C003350002023-09-27 3:04PM EDT2023-11-171.401.201.53-0.19-11.95%1401,68254.91%
TSLA231215C003350002023-09-27 3:18PM EDT2023-12-152.752.642.84-0.30-9.84%6241,33351.98%
TSLA240216C003350002023-09-27 2:33PM EDT2024-02-167.007.207.35-1.30-15.66%5929351.76%
TSLA240315C003350002023-09-27 3:30PM EDT2024-03-159.358.409.30-0.87-8.51%6236250.70%
TSLA240419C003350002023-09-27 1:23PM EDT2024-04-1911.1412.1512.35-1.96-14.96%82552.27%
TSLA240920C003350002023-09-26 1:04PM EDT2024-09-2025.8523.2524.250.00-2824353.21%
TSLA250919C003350002023-09-27 1:44PM EDT2025-09-1946.5046.5050.80-4.75-9.27%11456.32%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P003350002023-09-21 3:53PM EDT2023-09-2978.2992.8096.850.00-10177.15%
TSLA231006P003350002023-09-19 9:30AM EDT2023-10-0671.0092.5096.800.00-1087.11%
TSLA231013P003350002023-09-20 9:38AM EDT2023-10-1368.1592.5096.800.00-1066.89%
TSLA231020P003350002023-09-27 2:03PM EDT2023-10-2096.9093.2595.70+8.55+9.68%14478.74%
TSLA231117P003350002023-09-26 3:59PM EDT2023-11-1791.1192.9097.000.00-61663.05%
TSLA231215P003350002023-09-22 2:41PM EDT2023-12-1589.0093.2096.000.00-1545.22%
TSLA240216P003350002023-08-18 3:02PM EDT2024-02-16121.0070.4572.350.00-110.00%
TSLA240315P003350002023-07-24 12:46PM EDT2024-03-1582.30101.25102.700.00--149.37%
TSLA240419P003350002023-09-25 10:49AM EDT2024-04-1996.7099.25100.150.00-1039.76%
TSLA240920P003350002023-09-12 1:21PM EDT2024-09-2088.05101.00108.000.00-53141.17%
TSLA250919P003350002023-09-01 1:27PM EDT2025-09-19114.78112.50117.800.00-352037.21%