U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
244.12-2.87 (-1.16%)
Al cierre: 04:00PM EDT
244.11 -0.01 (-0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:480.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C004800002023-08-29 12:25PM EDT2023-09-290.040.000.010.00--33218.75%
TSLA231006C004800002023-09-18 11:38AM EDT2023-10-060.010.000.010.00-20172118.75%
TSLA231013C004800002023-09-26 9:38AM EDT2023-10-130.010.000.020.00-161795.31%
TSLA231020C004800002023-09-25 9:59AM EDT2023-10-200.020.020.030.00-1658086.72%
TSLA231027C004800002023-09-19 12:17PM EDT2023-10-270.140.030.050.00-11679.49%
TSLA231117C004800002023-09-26 10:47AM EDT2023-11-170.140.120.140.00-1426768.95%
TSLA231215C004800002023-09-26 10:03AM EDT2023-12-150.310.300.33-0.03-8.82%218961.62%
TSLA240119C004800002022-08-17 9:30AM EDT2024-01-19506.970.000.000.00-216725.00%
TSLA240216C004800002023-09-26 3:47PM EDT2024-02-161.211.181.260.00-1519656.03%
TSLA240419C004800002023-09-22 10:01AM EDT2024-04-193.392.672.790.00-25854.07%
TSLA240621C004800002023-09-26 11:31AM EDT2024-06-214.854.604.80-0.10-2.02%42,52653.19%
TSLA240920C004800002023-09-22 2:04PM EDT2024-09-208.858.208.450.00-1091253.08%
TSLA250117C004800002023-09-22 2:01PM EDT2025-01-1714.8013.8014.150.00-172,59553.62%
TSLA250620C004800002023-09-21 11:28AM EDT2025-06-2025.8321.3521.800.00-141554.16%
TSLA250919C004800002023-09-26 3:37PM EDT2025-09-1925.8025.8526.50+0.25+0.98%636454.53%
TSLA251219C004800002023-09-21 2:05PM EDT2025-12-1936.0530.3031.050.00-443954.82%
TSLA260116C004800002023-09-26 11:07AM EDT2026-01-1632.9831.5032.50-5.02-13.21%153954.88%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020P004800002023-07-20 3:30PM EDT2023-10-20218.85263.55265.550.00-850310.72%
TSLA231117P004800002023-07-19 1:57PM EDT2023-11-17187.35263.50265.550.00-20211.02%
TSLA240119P004800002022-08-22 11:39AM EDT2024-01-1956.100.000.000.00-11350.00%
TSLA240419P004800002023-08-31 3:20PM EDT2024-04-19220.50234.70236.800.00--044.81%
TSLA240621P004800002023-07-27 10:33AM EDT2024-06-21216.17236.50246.000.00-54054.98%
TSLA240920P004800002023-08-03 9:30AM EDT2024-09-20227.44233.35236.600.00-67032.83%
TSLA250117P004800002023-09-25 12:06PM EDT2025-01-17235.07234.25237.400.00-121432.01%
TSLA250620P004800002023-09-08 1:26PM EDT2025-06-20234.09234.70239.200.00-2232.28%
TSLA250919P004800002023-09-22 3:50PM EDT2025-09-19236.06235.05240.750.00-1332.84%
TSLA251219P004800002023-09-11 1:57PM EDT2025-12-19217.68237.10240.400.00-7830.45%
TSLA260116P004800002023-09-22 3:50PM EDT2026-01-16238.56237.10241.150.00--131.02%