U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.95 -0.27 (-0.11%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:500.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C005000002023-09-25 12:35PM EDT2023-10-060.010.000.010.00-3130156.25%
TSLA231013C005000002023-09-27 10:08AM EDT2023-10-130.010.000.010.00-11,996106.25%
TSLA231020C005000002023-09-29 3:43PM EDT2023-10-200.010.000.020.00-1,6512,47890.63%
TSLA231117C005000002023-09-29 2:28PM EDT2023-11-170.070.070.08-0.02-22.22%2913,72268.95%
TSLA231215C005000002023-09-29 3:56PM EDT2023-12-150.230.200.230.00-3113,57461.38%
TSLA240119C005000002023-09-29 3:50PM EDT2024-01-190.550.520.56+0.01+1.85%14938,85657.08%
TSLA240315C005000002023-09-29 3:39PM EDT2024-03-151.481.451.52+0.06+4.23%436,00054.36%
TSLA240419C005000002023-09-29 1:13PM EDT2024-04-192.352.352.47+0.04+1.73%1120253.96%
TSLA240621C005000002023-09-29 12:25PM EDT2024-06-214.454.204.35+0.53+13.52%4312,44353.03%
TSLA240920C005000002023-09-29 10:03AM EDT2024-09-208.257.657.85+0.90+12.24%41,06552.83%
TSLA250117C005000002023-09-29 3:59PM EDT2025-01-1713.3013.2513.40+0.60+4.72%54215,73053.38%
TSLA250620C005000002023-09-29 2:57PM EDT2025-06-2020.7020.6020.95+0.70+3.50%586753.79%
TSLA251219C005000002023-09-29 2:29PM EDT2025-12-1929.3529.4030.00+0.90+3.16%805,07654.30%
TSLA260116C005000002023-09-29 3:48PM EDT2026-01-1631.1030.4531.50+1.35+4.54%2,63286154.31%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P005000002023-09-29 3:46PM EDT2023-10-06249.92248.95250.45-3.23-1.28%11253.13%
TSLA231020P005000002023-07-20 9:30AM EDT2023-10-20220.65283.55285.550.00-70369.43%
TSLA231117P005000002023-07-20 3:28PM EDT2023-11-17239.00283.45285.650.00-280238.48%
TSLA231215P005000002023-07-20 3:30PM EDT2023-12-15238.40283.05285.950.00-4840189.41%
TSLA240119P005000002023-09-20 3:10PM EDT2024-01-19230.51248.55250.850.00-2,946063.31%
TSLA240315P005000002023-09-27 3:56PM EDT2024-03-15259.89247.95251.400.00-1155.32%
TSLA240621P005000002023-09-29 12:46PM EDT2024-06-21248.16247.00252.45+21.43+9.45%2048.19%
TSLA240920P005000002023-09-12 1:57PM EDT2024-09-20232.75248.40251.250.00-1037.38%
TSLA250117P005000002023-09-21 10:21AM EDT2025-01-17242.38248.35251.600.00-292333.61%
TSLA250620P005000002023-09-27 10:51AM EDT2025-06-20257.34249.00252.100.00-8330.57%
TSLA251219P005000002023-09-18 9:30AM EDT2025-12-19239.27249.40255.350.00-55732.37%
TSLA260116P005000002023-09-28 10:23AM EDT2026-01-16261.30248.75256.150.00-312032.87%