U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.92+0.06 (+0.03%)
Al cierre: 04:00PM EST
183.23 +0.31 (+0.17%)
Fuera de horario: 05:02PM EST
En dinero
Mostrar:ListaCubrir
Golpe:350.00
Llamadaspor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221202C003500002022-11-28 10:26AM EST2022-12-020.010.000.01-0.01-50.00%1109165.63%
TSLA221209C003500002022-11-28 10:50AM EST2022-12-090.010.000.030.00-1650115.63%
TSLA221216C003500002022-11-28 1:44PM EST2022-12-160.020.010.03-0.01-33.33%7810,96894.53%
TSLA221223C003500002022-11-23 10:59AM EST2022-12-230.050.000.050.00-719682.42%
TSLA221230C003500002022-11-28 2:48PM EST2022-12-300.060.010.06-0.01-14.29%249175.39%
TSLA230106C003500002022-11-28 3:58PM EST2023-01-060.200.040.200.00-28123577.64%
TSLA230120C003500002022-11-28 3:13PM EST2023-01-200.200.190.21-0.04-16.67%9513,62771.00%
TSLA230217C003500002022-11-28 3:26PM EST2023-02-170.580.570.590.00-301,62966.65%
TSLA230317C003500002022-11-28 3:59PM EST2023-03-171.091.041.09+0.04+3.81%969,40463.50%
TSLA230421C003500002022-11-28 3:14PM EST2023-04-211.951.852.060.00-791,63061.95%
TSLA230616C003500002022-11-28 1:08PM EST2023-06-163.903.503.70+0.30+8.33%937,61560.11%
TSLA230915C003500002022-11-28 1:10PM EST2023-09-157.506.907.10+0.70+10.29%913,34359.28%
TSLA240119C003500002022-11-28 1:23PM EST2024-01-1913.1012.1512.55+0.96+7.91%10513,77059.20%
TSLA240315C003500002022-11-23 3:36PM EST2024-03-1515.0214.8015.20+0.02+0.13%148459.56%
TSLA240621C003500002022-11-28 3:51PM EST2024-06-2119.6519.2019.80+0.30+1.55%613,33359.95%
TSLA250117C003500002022-11-28 3:42PM EST2025-01-1729.3028.9529.45-0.15-0.51%583,10761.05%
Ponepor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221202P003500002022-11-01 10:16AM EST2022-12-02119.06166.65167.300.00--0236.13%
TSLA221209P003500002022-11-10 1:08PM EST2022-12-09161.78166.65167.400.00-20160.06%
TSLA221216P003500002022-11-09 3:03PM EST2022-12-16170.43166.65167.400.00-20127.25%
TSLA221223P003500002022-11-21 10:41AM EST2022-12-23177.90166.60167.400.00-310108.79%
TSLA230120P003500002022-11-25 12:17PM EST2023-01-20167.96166.60167.400.00-474175.59%
TSLA230217P003500002022-11-11 3:59PM EST2023-02-17154.15166.60167.350.00-6160.06%
TSLA230317P003500002022-11-23 12:26PM EST2023-03-17170.18166.50167.400.00-3553.08%
TSLA230421P003500002022-11-23 9:44AM EST2023-04-21175.28166.50167.750.00-9051.39%
TSLA230616P003500002022-11-25 11:22AM EST2023-06-16167.25166.75167.600.00-3347342.09%
TSLA230915P003500002022-11-28 1:17PM EST2023-09-15165.00167.15168.30-3.00-1.79%1162940.08%
TSLA240119P003500002022-11-23 1:50PM EST2024-01-19172.30168.50170.000.00-52,74039.84%
TSLA240315P003500002022-11-23 11:10AM EST2024-03-15171.58168.80170.800.00-164639.56%
TSLA240621P003500002022-11-23 3:31PM EST2024-06-21171.35170.20172.550.00-3254039.67%
TSLA250117P003500002022-11-28 3:32PM EST2025-01-17174.53171.80177.60-10.97-5.91%786541.11%