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:85.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C000850002023-01-27 3:12PM EST2023-02-0394.4792.7093.15+21.42+29.32%9275190.63%
TSLA230210C000850002023-01-27 3:53PM EST2023-02-1093.3092.8093.25+42.55+83.84%25161.13%
TSLA230217C000850002023-01-27 1:44PM EST2023-02-1792.5192.9593.40+17.31+23.02%7228146.48%
TSLA230224C000850002023-01-11 11:44AM EST2023-02-2439.7093.0093.550.00-11133.01%
TSLA230303C000850002023-01-26 3:33PM EST2023-03-0374.7493.0593.950.00-14128.61%
TSLA230317C000850002023-01-26 9:31AM EST2023-03-1776.0793.4594.050.00-2111115.82%
TSLA230421C000850002023-01-27 3:42PM EST2023-04-2195.3894.3095.25+18.43+23.95%392104.44%
TSLA230519C000850002023-01-27 2:24PM EST2023-05-1997.0095.1095.90+19.65+25.40%36397.97%
TSLA230616C000850002023-01-27 3:41PM EST2023-06-1697.2095.7096.55+19.75+25.50%87992.75%
TSLA230721C000850002023-01-27 2:25PM EST2023-07-2199.0096.6597.65+41.17+71.19%35789.73%
TSLA230915C000850002023-01-27 2:27PM EST2023-09-15100.0098.0599.20+19.95+24.92%24885.68%
TSLA231215C000850002023-01-27 1:25PM EST2023-12-1598.9198.25101.80+15.93+19.20%72,57678.14%
TSLA240119C000850002023-01-27 3:30PM EST2024-01-19103.45100.15102.80+20.89+25.30%251779.37%
TSLA240315C000850002023-01-25 3:24PM EST2024-03-1573.42100.85104.600.00-25829177.75%
TSLA240621C000850002023-01-25 10:43AM EST2024-06-2172.07103.45106.900.00-16076.56%
TSLA240920C000850002023-01-27 1:49PM EST2024-09-20106.96104.50109.10+30.26+39.45%498174.48%
TSLA250117C000850002023-01-27 1:11PM EST2025-01-17108.37107.45113.65+18.87+21.08%51,82976.12%
TSLA250620C000850002023-01-27 2:42PM EST2025-06-20115.65109.00117.15+21.85+23.29%317173.94%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P000850002023-01-27 3:35PM EST2023-02-030.010.000.010.00-8,0566,132165.63%
TSLA230210P000850002023-01-27 3:37PM EST2023-02-100.040.020.06+0.01+33.33%4441,036141.41%
TSLA230217P000850002023-01-27 3:57PM EST2023-02-170.100.080.11+0.02+25.00%89111,567127.34%
TSLA230224P000850002023-01-27 3:22PM EST2023-02-240.120.110.150.00-54742114.45%
TSLA230303P000850002023-01-27 12:36PM EST2023-03-030.200.140.29-0.01-4.76%9246109.57%
TSLA230317P000850002023-01-27 3:54PM EST2023-03-170.360.340.36+0.03+9.09%5534,16799.51%
TSLA230421P000850002023-01-27 3:55PM EST2023-04-210.890.850.90-0.04-4.30%3383,09988.96%
TSLA230519P000850002023-01-27 3:13PM EST2023-05-191.261.251.30-0.16-11.27%1831,57483.08%
TSLA230616P000850002023-01-27 3:45PM EST2023-06-161.601.611.67-0.18-10.11%7343,92878.49%
TSLA230721P000850002023-01-27 3:18PM EST2023-07-212.242.182.28-0.29-11.46%261,39375.44%
TSLA230915P000850002023-01-27 2:50PM EST2023-09-152.972.983.10-0.43-12.65%1925971.08%
TSLA231215P000850002023-01-27 3:58PM EST2023-12-154.374.304.45-0.65-12.95%371,74466.75%
TSLA240119P000850002023-01-27 3:45PM EST2024-01-194.754.755.00-0.70-12.84%9831865.52%
TSLA240315P000850002023-01-27 2:30PM EST2024-03-155.555.555.85-1.05-15.91%2214364.01%
TSLA240621P000850002023-01-27 3:49PM EST2024-06-216.906.857.20-1.35-16.36%9459361.75%
TSLA240920P000850002023-01-27 2:17PM EST2024-09-207.857.758.20-1.80-18.65%9843459.53%
TSLA250117P000850002023-01-27 3:53PM EST2025-01-179.409.209.75-1.30-12.15%541,51458.04%
TSLA250620P000850002023-01-27 3:00PM EST2025-06-2010.9710.4011.70-1.35-10.96%207656.02%