U.S. markets close in 4 hours 25 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.26-0.46 (-0.19%)
A partir del 11:35AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:350.00
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231201C003500002023-11-28 1:43PM EST2023-12-010.010.000.010.00-2980118.75%
TSLA231208C003500002023-11-29 10:25AM EST2023-12-080.030.010.02+0.01+50.00%3837171.88%
TSLA231215C003500002023-11-29 11:16AM EST2023-12-150.080.080.090.00-1448,86365.43%
TSLA231222C003500002023-11-29 11:17AM EST2023-12-220.160.140.15+0.02+14.29%22548958.69%
TSLA231229C003500002023-11-29 10:58AM EST2023-12-290.270.220.24+0.04+17.39%18847554.88%
TSLA240105C003500002023-11-29 10:09AM EST2024-01-050.500.400.45+0.11+28.21%33754.25%
TSLA240119C003500002023-11-29 11:16AM EST2024-01-190.750.750.76+0.06+8.70%70123,15151.05%
TSLA240216C003500002023-11-29 11:16AM EST2024-02-162.162.162.19+0.11+5.37%3902,74051.00%
TSLA240315C003500002023-11-29 11:06AM EST2024-03-153.403.403.45+0.05+1.49%1348,36749.19%
TSLA240419C003500002023-11-29 10:56AM EST2024-04-196.155.805.90+0.45+7.89%2311,17849.82%
TSLA240517C003500002023-11-29 10:16AM EST2024-05-178.207.807.95+0.55+7.19%14365550.02%
TSLA240621C003500002023-11-29 10:58AM EST2024-06-2110.1110.0510.20+0.35+3.59%3687,15949.91%
TSLA240920C003500002023-11-29 10:06AM EST2024-09-2018.0017.0517.20+1.25+7.46%74,16651.14%
TSLA250117C003500002023-11-29 11:06AM EST2025-01-1726.7026.0526.25+0.85+3.29%8110,90852.67%
TSLA250620C003500002023-11-29 11:19AM EST2025-06-2036.6536.6536.90+0.65+1.81%294,45753.96%
TSLA250919C003500002023-11-28 1:07PM EST2025-09-1944.8842.3542.65+4.88+12.20%110754.49%
TSLA251219C003500002023-11-29 11:03AM EST2025-12-1948.7047.8048.15+1.70+3.62%236,50654.98%
TSLA260116C003500002023-11-29 10:52AM EST2026-01-1650.2549.5049.75+1.50+3.08%1423,12555.13%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215P003500002023-10-26 11:10AM EST2023-12-15143.00112.00115.900.00-40173.65%
TSLA231222P003500002023-11-17 9:30AM EST2023-12-22118.74100.45103.600.00-100.00%
TSLA240119P003500002023-11-28 2:47PM EST2024-01-19102.90100.80103.700.00-1,5502130.00%
TSLA240216P003500002023-11-27 9:55AM EST2024-02-16116.66102.55103.350.00-210.00%
TSLA240315P003500002023-11-28 3:56PM EST2024-03-15103.92102.70103.750.00-110.00%
TSLA240419P003500002023-10-23 9:45AM EST2024-04-19138.00118.50119.100.00-2069.75%
TSLA240517P003500002023-11-03 9:09AM EST2024-05-17126.40104.80106.050.00-2235.33%
TSLA240621P003500002023-11-28 1:42PM EST2024-06-21108.00105.55106.350.00-56933.15%
TSLA240920P003500002023-11-20 3:49PM EST2024-09-20117.87108.80109.850.00-78134.94%
TSLA250117P003500002023-11-28 3:45PM EST2025-01-17113.94113.25114.900.00-2082,35136.33%
TSLA250620P003500002023-11-24 11:23AM EST2025-06-20116.17118.45120.20-8.48-6.80%11,68136.31%
TSLA250919P003500002023-11-02 1:57PM EST2025-09-19140.05121.75122.850.00-219236.01%
TSLA251219P003500002023-11-28 1:54PM EST2025-12-19125.65124.45125.800.00-551236.08%
TSLA260116P003500002023-11-28 3:25PM EST2026-01-16126.00125.20126.600.00-1314636.04%