U.S. markets close in 1 hour 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
680.23-17.76 (-2.54%)
A partir del 02:36PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1100.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701C011000002022-06-27 1:47PM EDT2022-07-010.010.000.010.00-30590150.00%
TSLA220708C011000002022-06-29 2:11PM EDT2022-07-080.050.030.05+0.02+66.67%2139294.53%
TSLA220715C011000002022-06-29 2:13PM EDT2022-07-150.130.090.13-0.02-13.33%1234,04479.30%
TSLA220722C011000002022-06-29 1:44PM EDT2022-07-220.270.180.34-0.16-37.21%4012272.95%
TSLA220729C011000002022-06-29 12:40PM EDT2022-07-290.510.451.00-0.31-37.80%37372.61%
TSLA220805C011000002022-06-29 2:01PM EDT2022-08-051.070.521.60-0.65-37.79%31869.07%
TSLA220819C011000002022-06-29 1:50PM EDT2022-08-192.202.172.32-0.95-30.16%636,36766.25%
TSLA220916C011000002022-06-29 1:59PM EDT2022-09-165.555.455.75-1.40-20.14%1,4655,82863.27%
TSLA221021C011000002022-06-29 12:25PM EDT2022-10-2110.0010.7511.25-3.30-24.81%2874561.47%
TSLA221118C011000002022-06-29 2:05PM EDT2022-11-1816.7516.4516.85-2.93-14.89%2373361.46%
TSLA221216C011000002022-06-29 2:04PM EDT2022-12-1622.2021.8522.60-3.40-13.28%581,67161.14%
TSLA230120C011000002022-06-29 2:18PM EDT2023-01-2029.3629.0029.65-3.74-11.30%619,60060.83%
TSLA230317C011000002022-06-29 1:40PM EDT2023-03-1742.6042.0544.25-6.15-12.62%283,19261.83%
TSLA230616C011000002022-06-29 1:02PM EDT2023-06-1663.3063.3066.35-6.70-9.57%692,37562.77%
TSLA230915C011000002022-06-29 1:16PM EDT2023-09-1583.0082.7088.45-12.60-13.18%825463.48%
TSLA240119C011000002022-06-29 9:48AM EDT2024-01-19111.50108.85115.05-10.00-8.23%413,60864.09%
TSLA240315C011000002022-06-28 3:25PM EDT2024-03-15134.50119.15130.100.00-5564.78%
TSLA240621C011000002022-06-29 2:20PM EDT2024-06-21144.66139.40147.85-9.24-6.00%1311,82065.23%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701P011000002022-06-29 9:34AM EDT2022-07-01419.19418.80420.30-3.58-0.85%10224.41%
TSLA220708P011000002022-06-06 2:51PM EDT2022-07-08389.57418.65420.300.00-250122.95%
TSLA220715P011000002022-06-29 2:12PM EDT2022-07-15418.35418.00419.75+17.68+4.41%804430.00%
TSLA220722P011000002022-06-24 1:21PM EDT2022-07-22365.78417.20420.750.00-12486.08%
TSLA220729P011000002022-06-28 12:57PM EDT2022-07-29390.82415.75421.300.00-14680.81%
TSLA220819P011000002022-06-29 9:30AM EDT2022-08-19410.17418.10421.40+9.94+2.48%647063.04%
TSLA220916P011000002022-06-29 10:18AM EDT2022-09-16427.23419.85425.65+23.24+5.75%71,73756.16%
TSLA221021P011000002022-06-23 3:02PM EDT2022-10-21414.60423.95427.200.00-242653.24%
TSLA221118P011000002022-06-27 1:44PM EDT2022-11-18423.40427.50430.95+35.10+9.04%416353.20%
TSLA221216P011000002022-06-29 9:32AM EDT2022-12-16426.80431.95435.90+18.76+4.60%477053.83%
TSLA230120P011000002022-06-28 1:10PM EDT2023-01-20417.50434.65440.150.00-123,11552.09%
TSLA230317P011000002022-06-24 3:50PM EDT2023-03-17407.30442.85450.100.00-156452.36%
TSLA230616P011000002022-06-24 3:34PM EDT2023-06-16424.65457.95464.550.00-61,05952.53%
TSLA230915P011000002022-06-29 11:38AM EDT2023-09-15476.65470.00478.75+21.45+4.71%213752.13%
TSLA240119P011000002022-06-29 12:33PM EDT2024-01-19497.60484.50494.70+40.06+8.76%1026,78351.08%
TSLA240315P011000002022-06-29 11:41AM EDT2024-03-15500.25493.55502.55+36.75+7.93%10151.33%
TSLA240621P011000002022-06-29 11:37AM EDT2024-06-21511.20503.80514.75+14.59+2.94%234350.86%