U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
235.58-3.25 (-1.36%)
Al cierre: 04:00PM EST
235.00 -0.58 (-0.25%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:380.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C003800002023-11-30 9:37AM EST2023-12-080.010.000.010.00-1972137.50%
TSLA231215C003800002023-12-04 12:39PM EST2023-12-150.010.000.01-0.01-50.00%151,80382.81%
TSLA231222C003800002023-12-04 1:06PM EST2023-12-220.030.000.04-0.03-50.00%6372.66%
TSLA231229C003800002023-12-04 2:11PM EST2023-12-290.040.030.050.00-2513465.43%
TSLA240105C003800002023-12-01 3:06PM EST2024-01-050.120.070.140.00-101063.97%
TSLA240119C003800002023-12-04 12:26PM EST2024-01-190.230.190.21-0.01-4.17%33,00157.62%
TSLA240216C003800002023-12-01 1:39PM EST2024-02-160.780.720.75-0.06-7.14%638254.79%
TSLA240315C003800002023-12-04 11:03AM EST2024-03-151.301.291.32-0.17-11.56%52,19451.62%
TSLA240419C003800002023-12-04 10:32AM EST2024-04-192.662.482.54-0.23-7.96%2126850.89%
TSLA240517C003800002023-12-01 10:15AM EST2024-05-173.713.603.700.00-562,55650.59%
TSLA240621C003800002023-12-04 11:31AM EST2024-06-215.104.955.05-0.35-6.42%202,99349.95%
TSLA240920C003800002023-12-04 12:18PM EST2024-09-2010.059.609.75-0.20-1.95%62,53550.21%
TSLA250117C003800002023-12-04 3:53PM EST2025-01-1716.8016.5516.75-1.00-5.62%282,59851.37%
TSLA250620C003800002023-12-04 10:56AM EST2025-06-2025.6825.3025.55-1.97-7.12%151,34852.33%
TSLA250919C003800002023-12-01 12:51PM EST2025-09-1932.0630.3030.55-0.34-1.05%18952.81%
TSLA251219C003800002023-12-04 9:39AM EST2025-12-1936.3835.1535.45-0.67-1.81%12,09753.26%
TSLA260116C003800002023-12-04 1:03PM EST2026-01-1637.9636.6037.00-4.14-9.83%6147353.41%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215P003800002023-12-04 3:19PM EST2023-12-15142.65141.75146.25-1.05-0.73%1,340132167.97%
TSLA240119P003800002023-10-19 2:34PM EST2024-01-19161.90144.25146.950.00-144075.51%
TSLA240216P003800002023-11-30 3:49PM EST2024-02-16141.33141.75146.250.00-1064.81%
TSLA240315P003800002023-10-19 2:59PM EST2024-03-15159.90143.15147.450.00-40061.60%
TSLA240419P003800002023-09-06 9:03AM EST2024-04-19135.12127.85128.850.00-800.00%
TSLA240517P003800002023-12-01 1:03PM EST2024-05-17141.35142.25145.450.00-221138.99%
TSLA240621P003800002023-12-04 12:53PM EST2024-06-21142.37143.80145.25+7.32+5.42%46634.16%
TSLA240920P003800002023-11-29 1:13PM EST2024-09-20136.00144.75146.500.00-4733.63%
TSLA250117P003800002023-12-01 1:58PM EST2025-01-17147.20147.15148.550.00-2429133.18%
TSLA250620P003800002023-12-04 11:37AM EST2025-06-20151.00150.10152.00+6.05+4.17%21,04033.47%
TSLA250919P003800002023-12-04 11:38AM EST2025-09-19153.20151.95154.50+17.30+12.73%3633.99%
TSLA251219P003800002023-11-13 3:43PM EST2025-12-19163.52154.70156.200.00-292533.59%
TSLA260116P003800002023-11-10 2:29PM EST2026-01-16170.40155.25157.050.00-246533.79%