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
192.96 +1.15 (+0.60%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:390.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230519C003900002023-03-27 3:57PM EDT2023-05-190.140.140.17-0.02-12.50%686874.51%
TSLA230616C003900002022-08-23 2:46PM EDT2023-06-16533.710.000.000.00-710825.00%
TSLA230721C003900002023-03-27 3:53PM EDT2023-07-210.840.800.84-0.01-1.18%966063.01%
TSLA230818C003900002023-03-27 10:13AM EDT2023-08-181.471.241.34+0.09+6.52%52360.99%
TSLA230915C003900002022-08-04 1:00PM EDT2023-09-15574.320.000.000.00-21125.00%
TSLA231020C003900002023-03-27 9:52AM EDT2023-10-203.302.742.93+0.05+1.54%1044159.19%
TSLA231117C003900002023-03-27 11:47AM EDT2023-11-173.803.453.75-0.29-7.09%27658.53%
TSLA231215C003900002023-03-27 3:57PM EDT2023-12-154.354.304.50-0.70-13.86%11,64157.97%
TSLA240119C003900002023-03-27 2:34PM EDT2024-01-195.605.405.60+0.20+3.70%111,02557.54%
TSLA240621C003900002023-03-24 3:52PM EDT2024-06-2110.9611.0511.400.00-943657.20%
TSLA240920C003900002023-03-23 10:05AM EDT2024-09-2015.5014.4015.100.00-227157.13%
TSLA250117C003900002023-03-23 10:08AM EDT2025-01-1720.7018.9519.700.00-11,69057.06%
TSLA250620C003900002023-03-27 3:51PM EDT2025-06-2025.3524.7525.85+1.00+4.11%62,20957.23%
TSLA251219C003900002023-03-27 3:34PM EDT2025-12-1932.7230.0034.50+1.22+3.87%9518857.56%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230519P003900002023-02-16 2:18PM EDT2023-05-19179.30209.05210.850.00-20169.59%
TSLA230616P003900002022-08-23 2:25PM EDT2023-06-1617.900.000.000.00-2820.00%
TSLA230915P003900002022-08-22 3:05PM EDT2023-09-1525.630.000.000.00-3240.00%
TSLA231117P003900002023-03-06 11:04AM EDT2023-11-17194.37196.50199.950.00-2050.64%
TSLA231215P003900002023-03-08 11:41AM EDT2023-12-15209.00195.70200.200.00-1049.10%
TSLA240119P003900002023-03-27 3:13PM EDT2024-01-19197.04195.95200.85+3.22+1.66%516548.79%
TSLA240621P003900002023-02-14 2:09PM EDT2024-06-21191.96205.20208.400.00-2352.86%
TSLA240920P003900002023-03-01 12:55PM EDT2024-09-20193.65198.95201.600.00-46038.18%
TSLA250117P003900002023-03-17 2:59PM EDT2025-01-17212.30200.60202.550.00-14520236.60%
TSLA250620P003900002023-03-23 10:38AM EDT2025-06-20199.29202.25204.600.00-1018036.31%