U.S. markets close in 4 hours 40 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.99-4.61 (-1.83%)
A partir del 11:20AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:440.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C004400002023-09-28 10:14AM EDT2023-10-060.010.000.010.00-100232162.50%
TSLA231013C004400002023-09-28 9:40AM EDT2023-10-130.010.000.010.00-203796.88%
TSLA231020C004400002023-09-29 2:02PM EDT2023-10-200.030.010.020.00-263083.59%
TSLA231027C004400002023-10-02 2:02PM EDT2023-10-270.030.020.040.00-41875.00%
TSLA231103C004400002023-10-02 1:56PM EDT2023-11-030.070.050.070.00-11270.70%
TSLA231110C004400002023-09-29 3:24PM EDT2023-11-100.240.040.170.00-1167.77%
TSLA231117C004400002023-10-02 3:52PM EDT2023-11-170.150.140.150.00-4539764.75%
TSLA231215C004400002023-10-03 9:59AM EDT2023-12-150.390.390.41-0.10-20.41%177657.91%
TSLA240119C004400002023-10-02 1:47PM EDT2024-01-190.980.940.960.00-131,03154.30%
TSLA240216C004400002023-10-02 3:23PM EDT2024-02-161.861.741.790.00-27553.99%
TSLA240315C004400002023-10-02 2:56PM EDT2024-03-152.552.522.560.00-81,58452.86%
TSLA240419C004400002023-09-29 3:13PM EDT2024-04-194.253.854.050.00-2514352.89%
TSLA240517C004400002023-09-29 10:04AM EDT2024-05-176.005.105.350.00-292852.99%
TSLA240621C004400002023-09-26 1:22PM EDT2024-06-216.636.556.650.00-257352.42%
TSLA240920C004400002023-10-02 3:42PM EDT2024-09-2012.0511.1511.400.00-418852.81%
TSLA250117C004400002023-10-02 12:14PM EDT2025-01-1719.4017.9018.100.00-962,35553.58%
TSLA250620C004400002023-09-27 10:03AM EDT2025-06-2025.8026.4526.800.00-319554.29%
TSLA250919C004400002023-10-02 12:06PM EDT2025-09-1933.7031.3531.750.00-51054.61%
TSLA251219C004400002023-10-02 9:53AM EDT2025-12-1935.2436.1036.500.00-13,19254.87%
TSLA260116C004400002023-10-03 9:46AM EDT2026-01-1637.9037.3038.20+0.02+0.05%41,30654.96%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020P004400002023-10-03 9:32AM EDT2023-10-20192.39194.20195.50-2.51-1.29%20150.17%
TSLA231117P004400002023-07-19 2:00PM EDT2023-11-17149.32223.55225.550.00-20215.78%
TSLA231215P004400002023-07-17 1:16PM EDT2023-12-15156.30213.10215.700.00-20144.65%
TSLA240119P004400002023-10-03 10:20AM EDT2024-01-19192.88194.05195.35-17.83-8.46%30060.13%
TSLA240315P004400002023-08-07 1:22PM EDT2024-03-15194.05187.30188.850.00-100.00%
TSLA240621P004400002023-09-08 10:07AM EDT2024-06-21185.40192.95195.850.00-5342.96%
TSLA240920P004400002023-08-31 10:00AM EDT2024-09-20184.78189.65192.200.00-210.00%
TSLA250117P004400002023-09-13 1:51PM EDT2025-01-17175.10195.90198.350.00-1237.09%
TSLA250620P004400002023-07-28 1:32PM EDT2025-06-20184.28203.30205.500.00-404041.08%
TSLA251219P004400002023-09-26 9:36AM EDT2025-12-19202.15201.20203.400.00-17234.14%