U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
207.46+12.18 (+6.24%)
Al cierre: 04:00PM EDT
207.65 +0.19 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:380.00
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230519C003800002023-03-31 2:19PM EDT2023-05-190.220.200.23+0.07+46.67%1211,00770.51%
TSLA230616C003800002022-08-03 1:55PM EDT2023-06-16572.000.000.000.00-87325.00%
TSLA230721C003800002023-03-31 10:32AM EDT2023-07-210.961.221.33+0.04+4.35%223660.47%
TSLA230818C003800002023-03-31 10:54AM EDT2023-08-181.651.882.06+0.32+24.06%13658.68%
TSLA230915C003800002022-08-04 1:01PM EDT2023-09-15583.730.000.000.00-2512.50%
TSLA231020C003800002023-03-31 12:04PM EDT2023-10-203.854.004.65+0.70+22.22%18457.93%
TSLA231117C003800002023-03-31 2:23PM EDT2023-11-175.455.155.75+1.22+28.84%378057.57%
TSLA231215C003800002023-03-31 2:12PM EDT2023-12-156.546.206.55+1.54+30.80%1253856.70%
TSLA240119C003800002023-03-31 3:09PM EDT2024-01-198.157.658.00+2.20+36.97%271,08156.39%
TSLA240621C003800002023-03-31 12:42PM EDT2024-06-2115.3014.9015.50+3.00+24.39%61,10256.67%
TSLA240920C003800002023-03-31 3:22PM EDT2024-09-2019.8019.0020.00+4.40+28.57%710856.75%
TSLA250117C003800002023-03-31 2:38PM EDT2025-01-1725.4624.7025.55+4.16+19.53%131,48957.01%
TSLA250620C003800002023-03-31 3:48PM EDT2025-06-2031.4031.0533.45+4.20+15.44%101,13957.44%
TSLA251219C003800002023-03-31 12:21PM EDT2025-12-1938.1537.8041.30+3.92+11.45%2115057.39%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616P003800002022-08-22 3:05PM EDT2023-06-1617.500.000.000.00-3340.00%
TSLA230721P003800002023-03-15 1:37PM EDT2023-07-21202.28171.30174.100.00--062.85%
TSLA230915P003800002022-08-24 2:27PM EDT2023-09-1523.050.000.000.00-2130.00%
TSLA231215P003800002023-02-09 11:51AM EDT2023-12-15173.20205.30207.950.00-110104.62%
TSLA240119P003800002023-03-09 11:09AM EDT2024-01-19197.32171.00176.850.00-3048.15%
TSLA240621P003800002023-02-21 12:24PM EDT2024-06-21184.70187.65189.150.00-281557.61%
TSLA240920P003800002023-02-28 4:20PM EDT2024-09-20179.23184.55191.400.00-6752.01%
TSLA250117P003800002023-03-01 10:36AM EDT2025-01-17184.64178.45181.600.00-423139.43%
TSLA250620P003800002023-03-27 3:21PM EDT2025-06-20193.53181.85184.250.00-216038.52%