U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
918.40-11.60 (-1.25%)
Al cierre: 04:00PM EST
921.84 +3.44 (+0.37%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:1325.00
Llamadaspor28 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220128C013250002022-01-25 3:53PM EST2022-01-280.590.420.63-0.11-15.71%439518171.39%
TSLA220204C013250002022-01-25 3:59PM EST2022-02-041.841.551.86-0.19-9.36%13117110.67%
TSLA220211C013250002022-01-25 3:47PM EST2022-02-114.103.353.85+0.60+17.14%810296.45%
TSLA220218C013250002022-01-25 2:54PM EST2022-02-186.705.556.10-0.01-0.15%7495889.27%
TSLA220225C013250002022-01-20 3:14PM EST2022-02-258.507.358.200.00-12783.65%
TSLA220304C013250002022-01-25 9:42AM EST2022-03-0410.509.7511.20-0.85-7.49%43981.04%
TSLA220318C013250002022-01-25 3:39PM EST2022-03-1816.6015.1015.90-0.05-0.30%2674976.69%
TSLA220414C013250002022-01-25 3:49PM EST2022-04-1427.5725.4026.70+2.19+8.63%2421172.57%
TSLA220520C013250002022-01-25 3:59PM EST2022-05-2040.2039.5041.35-3.35-7.69%101,77669.96%
TSLA220617C013250002022-01-25 2:40PM EST2022-06-1755.0549.0551.10+6.41+13.18%163468.08%
TSLA220715C013250002022-01-25 2:23PM EST2022-07-1565.0557.2061.80+14.05+27.55%434866.78%
TSLA220916C013250002022-01-24 9:30AM EST2022-09-1668.1581.6084.650.00-1221066.21%
TSLA230120C013250002022-01-25 2:27PM EST2023-01-20140.65118.60130.50+23.64+20.20%159165.41%
TSLA230317C013250002022-01-25 2:21PM EST2023-03-17154.20136.20149.30+15.80+11.42%132465.60%
TSLA240119C013250002022-01-25 9:45AM EST2024-01-19236.36220.20233.90+6.52+2.84%219766.11%
Ponepor28 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220128P013250002022-01-25 3:25PM EST2022-01-28393.80403.60409.60-50.28-11.32%34100.00%
TSLA220204P013250002022-01-24 10:20AM EST2022-02-04381.90404.90410.85-69.65-15.42%114105.91%
TSLA220218P013250002022-01-25 10:27AM EST2022-02-18410.60409.00414.60-32.03-7.24%329087.23%
TSLA220318P013250002022-01-24 12:18PM EST2022-03-18481.25419.10422.500.00-37774.92%
TSLA220414P013250002022-01-25 1:19PM EST2022-04-14431.95429.40432.15-16.20-3.61%31570.90%
TSLA220520P013250002022-01-25 2:20PM EST2022-05-20429.15442.50446.30+60.75+16.49%111768.29%
TSLA220617P013250002022-01-25 11:43AM EST2022-06-17461.05451.15455.40-37.50-7.52%29066.26%
TSLA220715P013250002022-01-25 10:54AM EST2022-07-15457.95459.50464.25+97.87+27.18%11464.81%
TSLA220916P013250002022-01-20 3:49PM EST2022-09-16416.74481.50486.250.00-212364.04%
TSLA230120P013250002022-01-25 3:23PM EST2023-01-20507.96513.80525.80-31.29-5.80%257062.21%
TSLA230317P013250002022-01-25 11:29AM EST2023-03-17539.82529.10541.45+41.90+8.42%1018761.97%
TSLA240119P013250002022-01-21 10:16AM EST2024-01-19569.00596.50608.300.00-118760.10%