U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.81+1.40 (+0.74%)
Al cierre: 04:00PM EDT
192.18 +0.37 (+0.19%)
Fuera de horario: 07:30PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:360.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C003600002023-03-27 3:10PM EDT2023-03-310.010.000.010.00-455,902159.38%
TSLA230406C003600002023-03-27 1:27PM EDT2023-04-060.010.000.010.00-1001,052109.38%
TSLA230414C003600002023-03-27 1:06PM EDT2023-04-140.020.010.020.00-2175189.06%
TSLA230421C003600002023-03-27 9:46AM EDT2023-04-210.080.050.07-0.01-11.11%123686.72%
TSLA230428C003600002023-03-27 1:31PM EDT2023-04-280.100.090.12-0.01-9.09%219281.64%
TSLA230505C003600002023-03-27 9:30AM EDT2023-05-050.670.000.50+0.46+219.05%4282.23%
TSLA230519C003600002023-03-24 2:00PM EDT2023-05-190.230.220.250.00-666070.22%
TSLA230616C003600002023-03-27 3:45PM EDT2023-06-160.550.520.550.00-311,98363.79%
TSLA230721C003600002023-03-27 12:04PM EDT2023-07-211.271.201.25-0.01-0.78%260561.15%
TSLA230818C003600002023-03-27 9:46AM EDT2023-08-182.231.821.95+0.36+19.25%16959.57%
TSLA230915C003600002023-03-27 12:35PM EDT2023-09-152.602.542.63-0.01-0.38%143,53458.23%
TSLA231020C003600002023-03-27 3:09PM EDT2023-10-203.953.704.05-0.35-8.14%164258.22%
TSLA231117C003600002023-03-27 10:40AM EDT2023-11-175.204.755.05-0.30-5.45%113957.94%
TSLA231215C003600002023-03-24 12:10PM EDT2023-12-156.305.705.95+0.50+8.62%158657.34%
TSLA240119C003600002023-03-27 11:39AM EDT2024-01-197.607.007.25+0.50+7.04%119,44156.98%
TSLA240621C003600002023-03-27 12:52PM EDT2024-06-2113.6013.5513.90+0.15+1.12%12,65757.05%
TSLA240920C003600002023-03-27 11:57AM EDT2024-09-2017.7017.3518.05+0.30+1.72%123557.19%
TSLA250117C003600002023-03-27 3:58PM EDT2025-01-1722.4022.3523.00+0.54+2.47%201,88657.24%
TSLA250620C003600002023-03-27 2:18PM EDT2025-06-2028.9828.4529.55+0.80+2.84%1582657.47%
TSLA251219C003600002023-03-27 12:32PM EDT2025-12-1937.1033.0040.70+2.30+6.61%15158.35%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P003600002023-03-23 2:32PM EDT2023-03-31169.30166.95169.350.00-20292.97%
TSLA230406P003600002023-03-16 1:50PM EDT2023-04-06175.90166.95169.350.00-20197.56%
TSLA230414P003600002023-03-15 10:26AM EDT2023-04-14179.00166.90169.400.00--0151.47%
TSLA230519P003600002023-02-23 1:23PM EDT2023-05-19161.60169.20170.050.00-9092.70%
TSLA230616P003600002023-02-16 3:34PM EDT2023-06-16149.97179.45180.550.00-40127.36%
TSLA230721P003600002023-02-15 4:56PM EDT2023-07-21149.20179.15180.750.00-160106.48%
TSLA230915P003600002023-03-20 1:30PM EDT2023-09-15177.12166.75169.750.00-10052.69%
TSLA231020P003600002023-03-07 11:33AM EDT2023-10-20169.56166.55170.300.00--050.99%
TSLA231215P003600002023-03-09 4:02PM EDT2023-12-15184.23167.05170.650.00-209946.74%
TSLA240119P003600002023-03-08 2:25PM EDT2024-01-19179.55166.70171.700.00-2460047.53%
TSLA240621P003600002023-02-28 4:22PM EDT2024-06-21160.27169.85172.350.00-104240.24%
TSLA240920P003600002023-03-24 12:15PM EDT2024-09-20175.92171.20173.850.00-110439.73%
TSLA250117P003600002023-03-27 3:09PM EDT2025-01-17173.19173.80175.30-3.80-2.15%230338.34%
TSLA250620P003600002023-03-23 2:36PM EDT2025-06-20178.10176.00178.100.00-23242038.18%