U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.72+10.64 (+4.51%)
Al cierre: 04:00PM EST
248.99 +2.27 (+0.92%)
Fuera de horario: 07:39PM EST
En dinero
Mostrar:ListaCubrir
Golpe:80.00
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231201C000800002023-11-22 9:33AM EST2023-12-01160.40166.40167.300.00--6499.22%
TSLA231208C000800002023-11-08 1:38PM EST2023-12-08140.96166.35167.600.00--1297.27%
TSLA231215C000800002023-11-09 3:14PM EST2023-12-15128.78166.55167.400.00-12177227.93%
TSLA240119C000800002023-11-20 12:22PM EST2024-01-19155.00167.00167.950.00-10393152.73%
TSLA240216C000800002023-10-27 12:25PM EST2024-02-16129.62155.50158.050.00-400.00%
TSLA240315C000800002023-11-02 8:38AM EST2024-03-15136.03167.15169.500.00-20227121.34%
TSLA240419C000800002023-11-16 10:30AM EST2024-04-19159.58167.60169.750.00-127109.72%
TSLA240517C000800002023-11-02 2:28PM EST2024-05-17141.42167.10171.000.00-41104.13%
TSLA240621C000800002023-11-21 3:37PM EST2024-06-21164.80168.25171.000.00-212699.66%
TSLA240920C000800002023-11-21 12:59PM EST2024-09-20167.05170.60172.850.00-48795.04%
TSLA250117C000800002023-11-22 1:52PM EST2025-01-17161.70172.25175.250.00-11,26888.49%
TSLA250620C000800002023-10-20 1:59PM EST2025-06-20144.60162.80166.950.00-284638.57%
TSLA250919C000800002023-10-13 10:00AM EST2025-09-19186.52145.70148.250.00-120.00%
TSLA251219C000800002023-11-22 2:19PM EST2025-12-19167.23177.00181.750.00-253780.17%
TSLA260116C000800002023-11-20 10:51AM EST2026-01-16167.00176.65182.900.00-1055179.64%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231201P000800002023-11-20 9:30AM EST2023-12-010.010.000.010.00-201,410375.00%
TSLA231208P000800002023-11-27 3:26PM EST2023-12-080.010.000.010.00-2427203.13%
TSLA231215P000800002023-11-28 3:47PM EST2023-12-150.010.000.010.00-1210,617156.25%
TSLA231222P000800002023-11-27 12:19PM EST2023-12-220.010.010.020.00-2023142.19%
TSLA231229P000800002023-11-20 2:59PM EST2023-12-290.030.000.030.00-1173125.78%
TSLA240119P000800002023-11-28 9:42AM EST2024-01-190.050.040.060.00-1296,888108.20%
TSLA240216P000800002023-11-28 12:20PM EST2024-02-160.130.110.14-0.02-13.33%104,10896.29%
TSLA240315P000800002023-11-28 3:23PM EST2024-03-150.190.170.20-0.02-9.52%5004,15586.82%
TSLA240419P000800002023-11-27 3:46PM EST2024-04-190.310.270.300.00-332479.79%
TSLA240517P000800002023-11-20 11:29AM EST2024-05-170.490.360.420.00-59976.17%
TSLA240621P000800002023-11-28 1:29PM EST2024-06-210.550.480.52-0.02-3.51%54,27271.97%
TSLA240920P000800002023-11-28 3:58PM EST2024-09-201.000.981.00-0.12-10.71%21270766.94%
TSLA250117P000800002023-11-28 2:45PM EST2025-01-171.841.801.88-0.17-8.46%132,66863.56%
TSLA250620P000800002023-11-27 3:08PM EST2025-06-203.102.852.960.00-11,52359.94%
TSLA250919P000800002023-11-22 10:23AM EST2025-09-194.003.453.600.00-122758.26%
TSLA251219P000800002023-11-28 3:45PM EST2025-12-194.254.154.30-0.26-5.76%811,73657.15%
TSLA260116P000800002023-11-28 3:10PM EST2026-01-164.404.304.50-0.23-4.97%12835056.71%