U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
189.98+1.71 (+0.91%)
Al cierre: 04:00PM EST
192.72 +2.74 (+1.44%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:65.00
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210C000650002023-02-02 10:15AM EST2023-02-10124.35124.80125.350.00-15310.16%
TSLA230217C000650002023-01-31 1:27PM EST2023-02-17107.38124.85125.400.00-128230.86%
TSLA230224C000650002023-02-03 10:03AM EST2023-02-24129.26124.85125.50+21.84+20.33%16195.70%
TSLA230303C000650002023-01-25 2:33PM EST2023-03-0381.80124.95125.650.00--1181.45%
TSLA230317C000650002023-01-27 10:30AM EST2023-03-17101.15125.05125.850.00-1425156.93%
TSLA230421C000650002023-01-30 9:40AM EST2023-04-21110.44125.45126.350.00-2165129.83%
TSLA230519C000650002023-01-20 12:24PM EST2023-05-1968.69125.45127.300.00-265120.51%
TSLA230616C000650002023-01-30 3:58PM EST2023-06-16103.32125.65127.800.00-24112.21%
TSLA230721C000650002023-01-31 3:16PM EST2023-07-21110.00126.80127.700.00-586105.86%
TSLA230915C000650002023-01-09 9:41AM EST2023-09-1560.00127.60128.750.00-1499.63%
TSLA231215C000650002023-01-10 1:14PM EST2023-12-1562.59129.15130.400.00-1493.86%
TSLA240119C000650002023-01-24 10:13AM EST2024-01-1984.56129.65131.250.00-3026692.59%
TSLA240315C000650002023-02-03 11:44AM EST2024-03-15138.82130.45132.40+2.27+1.66%22290.48%
TSLA240621C000650002023-01-26 12:25PM EST2024-06-21100.15132.00133.950.00-311187.26%
TSLA240920C000650002023-02-03 12:35PM EST2024-09-20141.53132.85135.40+36.26+34.44%32984.23%
TSLA250117C000650002023-01-31 11:02AM EST2025-01-17120.01134.50137.250.00-41,64982.14%
TSLA250620C000650002023-01-30 11:41AM EST2025-06-20122.48136.30139.550.00-22079.87%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210P000650002023-02-03 2:58PM EST2023-02-100.010.000.010.00-1,209710237.50%
TSLA230217P000650002023-02-03 3:50PM EST2023-02-170.010.000.010.00-146,525168.75%
TSLA230224P000650002023-02-02 1:08PM EST2023-02-240.020.000.040.00-254654153.13%
TSLA230303P000650002023-02-03 12:09PM EST2023-03-030.040.020.05+0.02+100.00%152139.84%
TSLA230317P000650002023-02-03 1:54PM EST2023-03-170.070.060.09-0.03-30.00%52,458123.44%
TSLA230421P000650002023-02-03 3:45PM EST2023-04-210.210.200.230.00-95,013103.52%
TSLA230519P000650002023-02-03 11:11AM EST2023-05-190.350.340.38-0.02-5.41%1145295.31%
TSLA230616P000650002023-02-03 11:11AM EST2023-06-160.500.480.53-0.01-1.96%20178689.21%
TSLA230721P000650002023-02-03 3:10PM EST2023-07-210.780.740.82-0.02-2.50%939585.38%
TSLA230915P000650002023-02-03 3:29PM EST2023-09-151.191.141.24+0.04+3.48%5042,32279.96%
TSLA231215P000650002023-02-03 3:00PM EST2023-12-152.051.952.11+0.18+9.63%4327975.39%
TSLA240119P000650002023-02-03 2:25PM EST2024-01-192.342.242.40+0.23+10.90%6683173.74%
TSLA240315P000650002023-02-03 9:34AM EST2024-03-152.632.712.910.00-264871.69%
TSLA240621P000650002023-01-30 11:09AM EST2024-06-214.053.403.700.00-742,10268.30%
TSLA240920P000650002023-02-02 3:09PM EST2024-09-204.223.904.50-0.02-0.47%47265.80%
TSLA250117P000650002023-02-03 1:04PM EST2025-01-175.254.955.35+0.12+2.34%31,57663.69%
TSLA250620P000650002023-02-03 12:44PM EST2025-06-205.975.706.35-0.07-1.16%64232060.60%