U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
255.70-6.89 (-2.62%)
Al cierre: 04:00PM EDT
253.52 -2.18 (-0.85%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:460.00
Llamadaspor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230922C004600002023-09-19 9:30AM EDT2023-09-220.010.000.010.00-42325.00%
TSLA230929C004600002023-09-13 11:22AM EDT2023-09-290.010.000.010.00-281392115.63%
TSLA231006C004600002023-09-15 9:55AM EDT2023-10-060.020.000.020.00-211789.06%
TSLA231013C004600002023-09-20 1:21PM EDT2023-10-130.030.000.030.00-211476.56%
TSLA231020C004600002023-09-21 3:43PM EDT2023-10-200.050.000.06-0.04-44.44%8091370.31%
TSLA231027C004600002023-09-21 11:50AM EDT2023-10-270.110.070.13-0.04-26.67%22171.00%
TSLA231117C004600002023-09-18 11:14AM EDT2023-11-170.400.230.270.00-2117662.65%
TSLA231215C004600002023-09-20 12:31PM EDT2023-12-150.750.530.570.00-140757.01%
TSLA240119C004600002022-08-15 11:59AM EDT2024-01-19536.700.000.000.00-1213325.00%
TSLA240216C004600002023-09-21 12:10PM EDT2024-02-162.131.962.12-0.73-25.52%4653.73%
TSLA240419C004600002023-09-19 3:10PM EDT2024-04-195.304.154.500.00-304452.79%
TSLA240621C004600002023-09-20 2:07PM EDT2024-06-219.186.957.200.00-427852.42%
TSLA240920C004600002023-09-18 9:59AM EDT2024-09-2014.6311.5512.000.00-2647252.68%
TSLA250117C004600002023-09-21 2:31PM EDT2025-01-1718.8518.5519.10-1.75-8.50%52,64053.66%
TSLA250620C004600002023-09-21 12:43PM EDT2025-06-2028.6527.4528.20-2.80-8.90%234054.48%
TSLA250919C004600002023-09-21 10:58AM EDT2025-09-1933.6032.7033.45-2.55-7.05%29054.93%
TSLA251219C004600002023-09-21 11:05AM EDT2025-12-1938.6037.5538.50-2.17-5.32%31,94855.21%
TSLA260116C004600002023-09-20 1:37PM EDT2026-01-1639.7039.1040.75-6.87-14.75%11255.56%
Ponepor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020P004600002023-07-19 1:57PM EDT2023-10-20167.63243.55245.550.00-20301.69%
TSLA231117P004600002023-07-20 12:39PM EDT2023-11-17191.36243.55245.550.00--0215.20%
TSLA231215P004600002023-07-20 10:45AM EDT2023-12-15189.61243.30245.750.00-20176.18%
TSLA240119P004600002022-08-10 10:11AM EDT2024-01-1955.040.000.000.00-41020.00%
TSLA240621P004600002023-08-04 9:47AM EDT2024-06-21198.13213.60216.300.00-1059.00%
TSLA240920P004600002023-08-04 10:44AM EDT2024-09-20205.00213.85216.750.00-1051.64%
TSLA250117P004600002023-08-29 3:07PM EDT2025-01-17206.45203.95207.300.00-11132.26%
TSLA250620P004600002023-08-21 9:42AM EDT2025-06-20235.42198.15200.400.00-40400.00%
TSLA251219P004600002023-09-05 9:35AM EDT2025-12-19218.00210.15213.300.00-1027332.51%