U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
193.88+4.69 (+2.48%)
Al cierre: 04:00PM EDT
192.78 -1.10 (-0.57%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:350.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C003500002023-03-28 1:21PM EDT2023-03-310.010.000.010.00-1191237.50%
TSLA230406C003500002023-03-29 3:54PM EDT2023-04-060.010.000.010.00-1178118.75%
TSLA230414C003500002023-03-28 9:37AM EDT2023-04-140.010.010.020.00-64892.19%
TSLA230421C003500002023-03-29 2:40PM EDT2023-04-210.050.050.060.00-1114,83986.33%
TSLA230428C003500002023-03-29 3:53PM EDT2023-04-280.070.070.10-0.03-30.00%76479.10%
TSLA230519C003500002023-03-29 3:56PM EDT2023-05-190.240.230.24+0.01+4.35%411,15568.41%
TSLA230616C003500002023-03-29 3:56PM EDT2023-06-160.590.580.60+0.07+13.46%199,11262.55%
TSLA230721C003500002023-03-29 12:16PM EDT2023-07-211.291.351.40+0.06+4.88%10781760.13%
TSLA230818C003500002023-03-29 2:50PM EDT2023-08-182.022.062.18+0.23+12.85%2515458.69%
TSLA230915C003500002023-03-29 3:46PM EDT2023-09-152.822.832.93+0.20+7.63%1621,02857.32%
TSLA231020C003500002023-03-29 2:54PM EDT2023-10-204.124.154.35+0.07+1.73%710657.27%
TSLA231117C003500002023-03-29 12:58PM EDT2023-11-175.105.255.50-0.05-0.97%346457.10%
TSLA231215C003500002023-03-29 2:49PM EDT2023-12-156.236.356.50-0.29-4.45%311,74756.68%
TSLA240119C003500002023-03-29 2:14PM EDT2024-01-197.447.707.95+0.14+1.92%2315,92956.38%
TSLA240315C003500002023-03-29 3:33PM EDT2024-03-1510.2510.2510.50+0.55+5.67%381,06256.50%
TSLA240621C003500002023-03-29 1:01PM EDT2024-06-2114.3014.7015.00+0.80+5.93%143,61256.65%
TSLA240920C003500002023-03-29 3:47PM EDT2024-09-2018.8018.7019.30-0.45-2.34%181,39856.83%
TSLA250117C003500002023-03-29 10:57AM EDT2025-01-1723.5823.9024.55+0.58+2.52%67,31257.00%
TSLA250620C003500002023-03-29 2:22PM EDT2025-06-2029.6530.4031.00+0.90+3.13%123,38957.24%
TSLA251219C003500002023-03-29 2:41PM EDT2025-12-1938.2237.0040.90+2.67+7.51%101358.33%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P003500002023-03-28 1:45PM EDT2023-03-31163.07155.65156.600.00-20237.50%
TSLA230406P003500002023-03-28 10:49AM EDT2023-04-06161.00155.70156.600.00-10138.28%
TSLA230414P003500002023-03-03 1:08PM EDT2023-04-14151.55155.70156.600.00-2098.44%
TSLA230421P003500002023-03-28 10:15AM EDT2023-04-21160.30155.70156.600.00-6082.03%
TSLA230505P003500002023-03-24 1:23PM EDT2023-05-05161.92155.45156.900.00-2-68.56%
TSLA230519P003500002023-03-02 10:36AM EDT2023-05-19162.18155.65156.650.00-2055.47%
TSLA230616P003500002023-03-29 1:32PM EDT2023-06-16157.10155.60156.60+0.50+0.32%8509060.79%
TSLA230721P003500002023-03-14 10:38AM EDT2023-07-21170.13155.70157.100.00-4056.69%
TSLA230915P003500002023-02-10 11:11AM EDT2023-09-15153.58175.15178.100.00-360104.64%
TSLA231215P003500002023-03-09 4:02PM EDT2023-12-15174.29156.50157.900.00-2020241.89%
TSLA240119P003500002023-03-29 2:06PM EDT2024-01-19160.10156.05158.45-3.24-1.98%5069841.57%
TSLA240315P003500002023-02-10 3:55PM EDT2024-03-15158.59176.15178.250.00-548273.59%
TSLA240621P003500002023-03-10 1:13PM EDT2024-06-21176.00159.20162.900.00-17143.91%
TSLA240920P003500002023-03-16 12:53PM EDT2024-09-20168.50160.60165.000.00-123343.43%
TSLA250117P003500002023-03-24 2:15PM EDT2025-01-17168.10163.10164.600.00-1491938.78%
TSLA250620P003500002023-03-28 11:44AM EDT2025-06-20170.30165.45167.550.00-461038.46%