U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.81+1.40 (+0.74%)
Al cierre: 04:00PM EDT
192.97 +1.16 (+0.60%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:90.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C000900002023-03-24 11:10AM EDT2023-03-3198.53101.50102.150.00-1200243.75%
TSLA230406C000900002023-03-22 9:44AM EDT2023-04-06106.95101.55103.250.00--1241.99%
TSLA230414C000900002023-03-24 11:10AM EDT2023-04-1498.77100.85103.300.00-13159.18%
TSLA230421C000900002023-03-22 2:17PM EDT2023-04-21107.10101.00103.450.00-1275144.43%
TSLA230519C000900002023-03-16 10:01AM EDT2023-05-1993.09102.30104.150.00-2241124.10%
TSLA230616C000900002023-03-22 3:55PM EDT2023-06-16103.44102.15104.900.00-1196104.64%
TSLA230721C000900002023-03-24 9:46AM EDT2023-07-21102.46103.20105.950.00-111897.94%
TSLA230915C000900002023-03-27 2:44PM EDT2023-09-15107.38104.70107.55-1.31-1.21%148590.75%
TSLA231117C000900002023-03-21 3:45PM EDT2023-11-17113.50106.35109.650.00--186.73%
TSLA231215C000900002023-02-14 11:38AM EDT2023-12-15117.69101.90102.750.00-21,64851.27%
TSLA240119C000900002023-03-24 9:47AM EDT2024-01-19107.05108.15111.450.00-13,52984.00%
TSLA240315C000900002023-03-14 9:31AM EDT2024-03-1599.55109.60113.200.00-177182.40%
TSLA240621C000900002023-03-06 1:41PM EDT2024-06-21117.00111.85115.900.00-2755479.82%
TSLA240920C000900002023-03-17 11:16AM EDT2024-09-20104.41114.10118.150.00-24678.31%
TSLA250117C000900002023-03-27 11:27AM EDT2025-01-17121.00116.80120.90+4.00+3.42%197376.76%
TSLA250620C000900002023-03-24 2:34PM EDT2025-06-20120.49119.65124.300.00-310,36775.04%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P000900002023-03-22 9:30AM EDT2023-03-310.010.000.010.00-1683225.00%
TSLA230406P000900002023-03-27 3:27PM EDT2023-04-060.010.000.01-0.01-50.00%177845140.63%
TSLA230414P000900002023-03-27 3:25PM EDT2023-04-140.040.030.05-0.01-20.00%218605126.56%
TSLA230421P000900002023-03-27 3:58PM EDT2023-04-210.100.080.10-0.02-16.67%1934,228117.38%
TSLA230428P000900002023-03-27 1:18PM EDT2023-04-280.130.110.15-0.05-27.78%4205108.59%
TSLA230505P000900002023-03-24 3:45PM EDT2023-05-050.250.010.220.00-262396.88%
TSLA230519P000900002023-03-27 12:51PM EDT2023-05-190.350.310.34-0.06-14.63%123,48295.61%
TSLA230616P000900002023-03-27 3:06PM EDT2023-06-160.660.640.69-0.15-18.52%644,83186.82%
TSLA230721P000900002023-03-27 12:25PM EDT2023-07-211.251.231.28-0.20-13.79%33,62181.84%
TSLA230818P000900002023-03-27 3:05PM EDT2023-08-181.621.651.74-0.42-20.59%234578.30%
TSLA230915P000900002023-03-27 2:36PM EDT2023-09-152.062.092.17-0.35-14.52%2082,91875.48%
TSLA231020P000900002023-03-24 2:49PM EDT2023-10-203.002.732.880.00-417373.61%
TSLA231117P000900002023-03-24 11:51AM EDT2023-11-173.723.203.400.00-118872.07%
TSLA231215P000900002023-03-27 11:19AM EDT2023-12-153.703.703.85-0.45-10.84%256,94470.68%
TSLA240119P000900002023-03-27 12:00PM EDT2024-01-194.304.304.45-0.45-9.47%51,72569.24%
TSLA240315P000900002023-03-27 1:29PM EDT2024-03-155.405.255.450.00-11288367.49%
TSLA240621P000900002023-03-24 2:47PM EDT2024-06-216.626.807.00-0.61-8.44%181,33264.86%
TSLA240920P000900002023-03-23 2:21PM EDT2024-09-208.328.158.450.00-519763.10%
TSLA250117P000900002023-03-27 12:22PM EDT2025-01-1710.009.8510.20-0.75-6.98%15,15661.31%
TSLA250620P000900002023-03-27 12:33PM EDT2025-06-2012.0011.5512.15-0.36-2.91%666759.00%
TSLA251219P000900002023-03-27 12:22PM EDT2025-12-1914.0012.5514.50-0.10-0.71%14356.39%