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:70.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C000700002023-09-29 10:42AM EDT2023-10-06183.43179.65181.10+183.43-300405.08%
TSLA231020C000700002023-09-18 2:30PM EDT2023-10-20196.68179.75181.250.00-232238.87%
TSLA231117C000700002023-07-05 3:46PM EDT2023-11-17214.52183.35186.300.00-33258.42%
TSLA231215C000700002023-07-18 1:15PM EDT2023-12-15222.64153.90155.150.00-1300.00%
TSLA240119C000700002023-09-28 12:18PM EDT2024-01-19177.95180.80182.250.00-1184128.86%
TSLA240315C000700002023-08-16 2:41PM EDT2024-03-15161.87205.55207.700.00-154263.77%
TSLA240621C000700002023-09-14 1:47PM EDT2024-06-21208.50182.50185.050.00-153103.03%
TSLA240920C000700002023-08-29 11:43AM EDT2024-09-20188.72180.95181.900.00-41470.85%
TSLA250117C000700002023-09-29 3:49PM EDT2025-01-17187.61186.00188.30+4.17+2.27%882,30592.07%
TSLA250620C000700002023-09-20 3:33PM EDT2025-06-20204.56188.00190.950.00-117587.64%
TSLA251219C000700002023-09-13 9:34AM EDT2025-12-19213.52189.10194.800.00-37283.80%
TSLA260116C000700002023-09-28 2:44PM EDT2026-01-16188.00188.40196.150.00-2283.22%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P000700002023-09-01 11:54AM EDT2023-10-060.010.000.010.00-7575293.75%
TSLA231013P000700002023-09-20 11:59AM EDT2023-10-130.010.000.010.00-3586200.00%
TSLA231020P000700002023-09-28 1:19PM EDT2023-10-200.010.000.010.00-441,137162.50%
TSLA231027P000700002023-09-08 11:44AM EDT2023-10-270.010.010.020.00-11151.56%
TSLA231103P000700002023-09-27 1:05PM EDT2023-11-030.030.010.060.00-1515145.31%
TSLA231117P000700002023-09-29 3:29PM EDT2023-11-170.040.030.050.00-11895124.22%
TSLA231215P000700002023-09-29 11:07AM EDT2023-12-150.070.070.09-0.01-12.50%146,198105.66%
TSLA240119P000700002023-09-29 12:42PM EDT2024-01-190.120.110.15-0.02-14.29%36,29492.29%
TSLA240216P000700002023-09-21 12:22PM EDT2024-02-160.200.170.230.00-12386.82%
TSLA240315P000700002023-09-28 1:59PM EDT2024-03-150.280.230.280.00-290881.64%
TSLA240419P000700002023-09-25 1:31PM EDT2024-04-190.400.320.400.00-210877.78%
TSLA240621P000700002023-09-29 11:38AM EDT2024-06-210.600.560.64-0.05-7.69%283273.17%
TSLA240920P000700002023-09-27 1:56PM EDT2024-09-201.250.991.080.00-133369.04%
TSLA250117P000700002023-09-29 3:49PM EDT2025-01-171.741.651.75-0.27-13.43%1291,95365.53%
TSLA250620P000700002023-09-19 9:33AM EDT2025-06-202.552.482.620.00-148261.97%
TSLA250919P000700002023-09-25 1:02PM EDT2025-09-193.352.933.200.00-103060.38%
TSLA251219P000700002023-09-29 9:47AM EDT2025-12-193.603.453.70-0.44-10.89%139959.00%
TSLA260116P000700002023-09-28 12:19PM EDT2026-01-163.853.503.950.00-18158.59%