U.S. Markets close in 3 hrs 45 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
240.69-1.95 (-0.81%)
A partir del 12:15PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:340.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C003400002023-12-06 1:42PM EST2023-12-080.010.000.010.00-31,228206.25%
TSLA231215C003400002023-12-07 2:39PM EST2023-12-150.010.000.01-0.01-50.00%32,52671.88%
TSLA231222C003400002023-12-08 11:21AM EST2023-12-220.040.030.05-0.01-20.00%6034263.28%
TSLA231229C003400002023-12-08 9:31AM EST2023-12-290.100.080.10-0.01-9.09%1214857.13%
TSLA240105C003400002023-12-08 9:40AM EST2024-01-050.240.220.23-0.02-7.69%26855.91%
TSLA240112C003400002023-12-08 10:34AM EST2024-01-120.380.330.36+0.01+2.70%54653.37%
TSLA240119C003400002023-12-07 2:26PM EST2024-01-190.510.470.490.00-134,83651.44%
TSLA240216C003400002023-12-08 11:55AM EST2024-02-161.701.701.72-0.10-5.56%21184550.88%
TSLA240315C003400002023-12-08 10:09AM EST2024-03-152.992.952.97-0.11-3.55%63,25749.10%
TSLA240419C003400002023-12-08 11:48AM EST2024-04-195.355.305.35+0.15+2.88%7660349.73%
TSLA240517C003400002023-12-08 9:59AM EST2024-05-177.457.257.350.00-246350.04%
TSLA240621C003400002023-12-08 10:15AM EST2024-06-2110.009.409.50+1.05+11.73%12,24549.63%
TSLA240719C003400002023-12-07 12:19PM EST2024-07-1912.1510.7012.450.00---50.02%
TSLA240920C003400002023-12-07 12:29PM EST2024-09-2016.1516.0516.150.00-491,13450.60%
TSLA250117C003400002023-12-08 11:46AM EST2025-01-1725.0024.9025.05-0.27-1.07%1571,90852.23%
TSLA250620C003400002023-12-07 11:04AM EST2025-06-2036.2235.0035.25+0.27+0.75%11,41153.33%
TSLA250919C003400002023-12-06 2:25PM EST2025-09-1941.0040.5540.850.00-16353.87%
TSLA251219C003400002023-12-05 12:26PM EST2025-12-1947.3745.9049.60+0.25+0.53%293655.62%
TSLA260116C003400002023-12-07 3:30PM EST2026-01-1647.7047.4047.750.00-3525554.48%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P003400002023-12-08 9:30AM EST2023-12-0899.7795.7599.15+2.57+2.64%220.00%
TSLA231215P003400002023-12-08 9:30AM EST2023-12-1599.7095.6099.70-1.97-1.94%20115.23%
TSLA231229P003400002023-11-22 12:52PM EST2023-12-29108.0095.7599.400.00-1057.03%
TSLA240105P003400002023-12-04 9:31AM EST2024-01-05104.1095.7599.300.00-100.00%
TSLA240119P003400002023-12-06 2:37PM EST2024-01-1997.2095.6599.200.00-400.00%
TSLA240216P003400002023-12-05 9:50AM EST2024-02-16101.4097.8598.650.00-3068460.00%
TSLA240315P003400002023-10-19 8:30AM EST2024-03-15114.14104.80107.300.00-2062.23%
TSLA240419P003400002023-11-16 10:20AM EST2024-04-19105.0098.0099.800.00-1029.32%
TSLA240517P003400002023-12-07 3:39PM EST2024-05-17100.6098.80101.600.00-203736.05%
TSLA240621P003400002023-12-06 1:04PM EST2024-06-2199.88100.75101.650.00-1215132.86%
TSLA240920P003400002023-12-04 2:36PM EST2024-09-20108.10103.95104.750.00-7811334.13%
TSLA250117P003400002023-12-08 11:15AM EST2025-01-17107.65108.20109.05-1.25-1.15%653034.89%
TSLA250620P003400002023-10-31 8:35AM EST2025-06-20148.800.000.000.00-63810.00%
TSLA250919P003400002023-09-25 10:34AM EST2025-09-19117.85136.30137.950.00-124451.64%
TSLA251219P003400002023-12-04 1:17PM EST2025-12-19122.45119.10120.000.00-32,18735.33%
TSLA260116P003400002023-12-08 11:14AM EST2026-01-16119.55119.90120.90-1.70-1.40%519135.39%