U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.90+17.63 (+11.00%)
Al cierre: 04:00PM EST
178.97 +1.07 (+0.60%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:75.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C000750002023-01-27 2:48PM EST2023-02-03104.45102.70103.20+21.85+26.45%1215237.50%
TSLA230210C000750002023-01-27 1:09PM EST2023-02-10101.30102.80103.55+30.20+42.48%63207.03%
TSLA230217C000750002023-01-27 3:23PM EST2023-02-17104.23102.90103.35+20.03+23.79%3095164.26%
TSLA230224C000750002023-01-27 9:47AM EST2023-02-2490.45102.90103.50+52.57+138.78%11148.24%
TSLA230317C000750002023-01-27 9:51AM EST2023-03-1790.90103.30103.85+8.83+10.76%1569127.73%
TSLA230421C000750002023-01-25 3:59PM EST2023-04-2171.33103.85104.750.00-7127112.31%
TSLA230519C000750002023-01-27 11:47AM EST2023-05-1999.54104.45105.45+13.43+15.60%3137105.88%
TSLA230616C000750002023-01-27 2:26PM EST2023-06-16107.10104.95105.80+23.49+28.09%87899.08%
TSLA230721C000750002023-01-27 11:50AM EST2023-07-21102.30105.70106.70+16.09+18.66%26395.43%
TSLA230915C000750002023-01-27 10:44AM EST2023-09-1596.86106.80108.00+7.92+8.90%12790.66%
TSLA231215C000750002023-01-27 12:32PM EST2023-12-15108.74108.10110.90+17.82+19.60%61886.63%
TSLA240119C000750002023-01-27 2:59PM EST2024-01-19111.51109.20111.05+19.76+21.54%139784.86%
TSLA240315C000750002023-01-09 10:41AM EST2024-03-1561.85109.20112.600.00-12081.78%
TSLA240621C000750002023-01-27 11:39AM EST2024-06-21107.35111.15114.60+26.95+33.52%36979.84%
TSLA240920C000750002023-01-27 1:50PM EST2024-09-20114.60111.10116.45+17.55+18.08%4976.11%
TSLA250117C000750002023-01-27 3:38PM EST2025-01-17118.55113.70120.95+21.53+22.19%1218978.42%
TSLA250620C000750002023-01-27 12:47PM EST2025-06-20115.93117.30123.90+14.02+13.76%52078.35%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P000750002023-01-27 3:32PM EST2023-02-030.010.000.010.00-283,416193.75%
TSLA230210P000750002023-01-27 3:26PM EST2023-02-100.020.010.040.00-41662156.25%
TSLA230217P000750002023-01-27 3:58PM EST2023-02-170.070.050.07+0.03+75.00%4087,863139.84%
TSLA230224P000750002023-01-27 3:37PM EST2023-02-240.090.050.09+0.04+80.00%19769123.05%
TSLA230303P000750002023-01-27 1:51PM EST2023-03-030.120.060.19-0.02-14.29%4217117.97%
TSLA230317P000750002023-01-27 3:20PM EST2023-03-170.230.200.23+0.04+21.05%7255,330106.93%
TSLA230421P000750002023-01-27 3:55PM EST2023-04-210.560.510.57+0.01+1.82%21313,25093.95%
TSLA230519P000750002023-01-27 3:49PM EST2023-05-190.820.800.86-0.05-5.75%401,60687.74%
TSLA230616P000750002023-01-27 3:59PM EST2023-06-161.091.051.12-0.06-5.22%2565,04782.62%
TSLA230721P000750002023-01-27 3:59PM EST2023-07-211.551.471.57-0.13-7.74%1404,21279.22%
TSLA230915P000750002023-01-27 3:47PM EST2023-09-152.052.062.17-0.32-13.50%21552874.29%
TSLA231215P000750002023-01-27 3:17PM EST2023-12-153.173.053.25-0.33-9.43%464,02969.52%
TSLA240119P000750002023-01-27 3:57PM EST2024-01-193.523.403.60-0.48-12.00%1212,99667.92%
TSLA240315P000750002023-01-27 12:29PM EST2024-03-154.554.104.35-0.20-4.21%630166.59%
TSLA240621P000750002023-01-27 2:10PM EST2024-06-215.155.105.40-2.35-31.33%3212363.90%
TSLA240920P000750002023-01-27 3:12PM EST2024-09-205.975.856.30-0.93-13.48%2,39411161.67%
TSLA250117P000750002023-01-27 2:30PM EST2025-01-177.107.007.55-1.03-12.67%534,38359.88%
TSLA250620P000750002023-01-27 3:19PM EST2025-06-208.608.209.15-0.95-9.95%861,31957.90%