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
192.78 -1.10 (-0.57%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:60.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C000600002023-03-28 9:30AM EDT2023-03-31131.48133.45134.300.00-21766.41%
TSLA230421C000600002023-03-07 12:54PM EDT2023-04-21130.20133.60134.500.00-118199.41%
TSLA230519C000600002023-02-09 10:51AM EDT2023-05-19148.50113.80114.650.00-31590.00%
TSLA230616C000600002023-02-28 4:45PM EDT2023-06-16147.00134.20135.150.00-116135.30%
TSLA230721C000600002023-02-27 4:40PM EDT2023-07-21148.57133.75136.400.00-193121.39%
TSLA230915C000600002023-03-28 12:38PM EDT2023-09-15128.75135.40136.300.00-331110.18%
TSLA231215C000600002023-03-09 3:30PM EDT2023-12-15121.05135.60137.800.00-103996.63%
TSLA240119C000600002023-03-28 12:21PM EDT2024-01-19132.30136.10138.350.00-124594.70%
TSLA240315C000600002023-03-27 2:46PM EDT2024-03-15138.28136.85139.300.00-24692.24%
TSLA240621C000600002023-02-03 1:35PM EDT2024-06-21144.48143.85145.450.00-357110.91%
TSLA240920C000600002023-02-22 4:35PM EDT2024-09-20148.65137.05138.850.00-11173.78%
TSLA250117C000600002023-03-23 10:08AM EDT2025-01-17147.31140.90144.950.00-159685.80%
TSLA250620C000600002023-03-29 9:47AM EDT2025-06-20145.00142.45147.20-2.50-1.69%32682.97%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P000600002023-03-23 10:28AM EDT2023-03-310.010.000.010.00-356475.00%
TSLA230406P000600002023-03-29 1:29PM EDT2023-04-060.010.000.020.00-8170253.13%
TSLA230414P000600002023-03-27 10:44AM EDT2023-04-140.010.000.020.00-5128179.69%
TSLA230421P000600002023-03-29 9:59AM EDT2023-04-210.010.010.03-0.01-50.00%14,174159.38%
TSLA230428P000600002023-03-24 11:47AM EDT2023-04-280.030.010.020.00-1423135.94%
TSLA230519P000600002023-03-29 11:37AM EDT2023-05-190.070.060.070.00-3551,162119.92%
TSLA230616P000600002023-03-29 2:12PM EDT2023-06-160.150.130.15-0.01-6.25%52,752105.08%
TSLA230721P000600002023-03-29 2:53PM EDT2023-07-210.310.280.31-0.06-16.22%54,88896.44%
TSLA230818P000600002023-03-28 11:25AM EDT2023-08-180.520.400.470.00-881,27591.46%
TSLA230915P000600002023-03-29 2:32PM EDT2023-09-150.600.540.59-0.06-9.09%145,16987.11%
TSLA231020P000600002023-03-24 2:23PM EDT2023-10-200.990.760.850.00-2513684.18%
TSLA231117P000600002023-03-16 12:32PM EDT2023-11-171.220.951.040.00-38482.03%
TSLA231215P000600002023-03-29 12:01PM EDT2023-12-151.221.191.21-0.13-9.63%131,29380.32%
TSLA240119P000600002023-03-29 3:19PM EDT2024-01-191.471.401.47-0.18-10.91%13,22578.13%
TSLA240315P000600002023-03-29 12:43PM EDT2024-03-151.921.831.92-0.14-6.80%696175.78%
TSLA240621P000600002023-03-29 1:28PM EDT2024-06-212.662.552.65-0.07-2.56%2155972.20%
TSLA240920P000600002023-03-27 10:17AM EDT2024-09-203.353.203.400.00-111269.84%
TSLA250117P000600002023-03-29 10:20AM EDT2025-01-174.354.104.35-0.20-4.40%11,97267.52%
TSLA250620P000600002023-03-29 11:47AM EDT2025-06-205.304.805.65-0.10-1.85%134364.61%
TSLA251219P000600002023-03-24 1:31PM EDT2025-12-196.755.357.800.00-101062.70%