U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
193.88+4.69 (+2.48%)
Al cierre: 04:00PM EDT
192.76 -1.12 (-0.58%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:400.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230421C004000002023-03-29 3:46PM EDT2023-04-210.030.010.030.00-4714,84294.53%
TSLA230519C004000002023-03-29 2:11PM EDT2023-05-190.110.110.130.00-241,46575.00%
TSLA230616C004000002023-03-29 2:10PM EDT2023-06-160.280.280.29+0.02+7.69%5717,90866.75%
TSLA230721C004000002023-03-29 11:45AM EDT2023-07-210.650.670.72+0.04+6.56%336962.87%
TSLA230818C004000002023-03-29 9:57AM EDT2023-08-181.151.071.17+0.13+12.75%24860.77%
TSLA230915C004000002023-03-29 3:45PM EDT2023-09-151.551.531.61+0.11+7.64%656,52358.91%
TSLA231020C004000002023-03-29 3:42PM EDT2023-10-202.472.422.62-0.13-5.00%2529058.77%
TSLA231117C004000002023-03-29 10:26AM EDT2023-11-173.053.153.30+0.05+1.67%1912858.06%
TSLA231215C004000002023-03-29 9:54AM EDT2023-12-154.003.904.05+0.45+12.68%343157.48%
TSLA240119C004000002023-03-29 3:56PM EDT2024-01-195.004.905.10+0.31+6.61%22743,01057.00%
TSLA240315C004000002023-03-29 12:22PM EDT2024-03-156.856.857.05+0.36+5.55%101,49156.89%
TSLA240621C004000002023-03-29 3:52PM EDT2024-06-2110.5010.4010.70+0.50+5.00%2738,14556.73%
TSLA240920C004000002023-03-28 1:25PM EDT2024-09-2012.8013.7514.200.00-1613156.63%
TSLA250117C004000002023-03-29 3:55PM EDT2025-01-1718.6718.3518.80+1.37+7.92%4018,54956.68%
TSLA250620C004000002023-03-29 12:28PM EDT2025-06-2024.5024.2025.15+1.40+6.06%62,36957.01%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230421P004000002023-03-08 1:44PM EDT2023-04-21218.74205.70206.600.00-1098.44%
TSLA230616P004000002023-03-29 3:14PM EDT2023-06-16207.65205.60206.65-3.44-1.63%13,58590072.73%
TSLA230721P004000002023-03-21 11:53AM EDT2023-07-21206.38205.15207.050.00-2065.92%
TSLA230915P004000002023-03-01 12:07PM EDT2023-09-15199.73205.50207.350.00-2156.58%
TSLA240119P004000002023-03-29 12:08PM EDT2024-01-19207.34204.65207.95+0.59+0.29%1,00175346.08%
TSLA240315P004000002023-03-29 10:08AM EDT2024-03-15207.32204.60208.45-13.58-6.15%12044.29%
TSLA240621P004000002023-03-27 12:38PM EDT2024-06-21210.00205.10209.950.00-14043.53%
TSLA240920P004000002023-03-15 1:39PM EDT2024-09-20223.01206.90211.050.00-107742.14%
TSLA250117P004000002023-03-28 3:45PM EDT2025-01-17214.00207.85212.400.00-336640.56%
TSLA250620P004000002023-03-27 9:30AM EDT2025-06-20211.45209.65213.750.00-215838.50%