U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.95 -0.27 (-0.11%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:360.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C003600002023-09-29 2:58PM EDT2023-10-060.010.000.010.00-82,74087.50%
TSLA231013C003600002023-09-29 10:27AM EDT2023-10-130.040.020.040.00-533068.75%
TSLA231020C003600002023-09-29 1:56PM EDT2023-10-200.130.130.14-0.02-13.33%443,04965.43%
TSLA231027C003600002023-09-28 3:22PM EDT2023-10-270.290.240.270.00-109261.23%
TSLA231103C003600002023-09-29 10:12AM EDT2023-11-030.390.350.43-0.07-15.22%83158.06%
TSLA231117C003600002023-09-29 1:46PM EDT2023-11-170.710.730.76-0.02-2.74%6098954.30%
TSLA231215C003600002023-09-29 2:50PM EDT2023-12-151.681.681.75+0.16+10.53%441,84250.71%
TSLA240119C003600002023-09-29 3:03PM EDT2024-01-193.653.553.65+0.40+12.31%8210,63350.02%
TSLA240216C003600002023-09-29 10:25AM EDT2024-02-165.905.755.90+1.00+20.41%616051.20%
TSLA240315C003600002023-09-29 3:58PM EDT2024-03-157.607.507.65+0.48+6.74%1194550.74%
TSLA240419C003600002023-09-29 3:03PM EDT2024-04-1910.4010.3510.60+1.40+15.56%169651.60%
TSLA240621C003600002023-09-29 12:28PM EDT2024-06-2115.5015.0515.25+1.80+13.14%43,17951.95%
TSLA240920C003600002023-09-29 1:32PM EDT2024-09-2021.8022.0022.30+1.05+5.06%41,08852.93%
TSLA250117C003600002023-09-29 3:25PM EDT2025-01-1730.9331.0031.25+0.71+2.35%312,65854.22%
TSLA250620C003600002023-09-29 10:54AM EDT2025-06-2042.9341.1041.55+3.46+8.77%11,27255.07%
TSLA250919C003600002023-09-22 9:58AM EDT2025-09-1950.0046.7047.250.00-11055.53%
TSLA251219C003600002023-09-29 1:31PM EDT2025-12-1952.0851.9052.50+1.08+2.12%9941,91455.84%
TSLA260116C003600002023-09-29 2:06PM EDT2026-01-1651.7353.1554.20+0.24+0.47%175055.87%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P003600002023-09-28 3:43PM EDT2023-10-06114.83109.00110.450.00-10150.78%
TSLA231013P003600002023-09-15 9:55AM EDT2023-10-1386.85109.00110.450.00--0102.44%
TSLA231020P003600002023-09-28 9:34AM EDT2023-10-20119.13109.00110.450.00-1082.62%
TSLA231027P003600002023-09-19 9:37AM EDT2023-10-2793.50108.95110.300.00--068.21%
TSLA231117P003600002023-09-27 2:03PM EDT2023-11-17121.65109.30110.200.00-14149.51%
TSLA231215P003600002023-08-18 11:32AM EDT2023-12-15147.0086.3089.600.00-500.00%
TSLA240119P003600002023-09-28 3:27PM EDT2024-01-19114.15109.55111.150.00-360840.10%
TSLA240315P003600002023-09-11 1:06PM EDT2024-03-1596.46111.30113.100.00-11039.98%
TSLA240621P003600002023-09-21 3:24PM EDT2024-06-21110.80114.35116.350.00-1510238.53%
TSLA240920P003600002023-09-22 10:06AM EDT2024-09-20115.78118.25119.250.00-37237.53%
TSLA250117P003600002023-09-25 9:52AM EDT2025-01-17127.94122.50123.600.00-354337.44%
TSLA250620P003600002023-09-25 12:37PM EDT2025-06-20130.35127.15128.550.00-228336.99%
TSLA250919P003600002023-09-22 10:33AM EDT2025-09-19128.55129.80131.300.00-214736.78%
TSLA251219P003600002023-09-25 11:24AM EDT2025-12-19135.90132.10133.600.00-1848836.35%
TSLA260116P003600002023-09-28 10:18AM EDT2026-01-16139.60132.50134.500.00-221736.38%