U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
734.76-2.36 (-0.32%)
Al cierre: 04:00PM EDT
736.10 +1.34 (+0.18%)
Fuera de horario: 05:31PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1700.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220715C017000002022-06-22 11:01AM EDT2022-07-150.030.010.050.00-71,166110.16%
TSLA220819C017000002022-06-23 3:44PM EDT2022-08-190.140.100.280.00-263,26675.83%
TSLA220916C017000002022-06-27 12:44PM EDT2022-09-160.520.350.68+0.05+10.64%52,83967.97%
TSLA221021C017000002022-06-24 3:32PM EDT2022-10-211.551.351.640.00-38,32364.54%
TSLA221118C017000002022-06-23 1:55PM EDT2022-11-182.382.392.920.00-649462.74%
TSLA221216C017000002022-06-24 1:00PM EDT2022-12-164.504.104.40+0.05+1.12%133561.73%
TSLA230120C017000002022-06-27 11:26AM EDT2023-01-207.206.107.00+0.49+7.30%55,56060.57%
TSLA230317C017000002022-06-27 1:12PM EDT2023-03-1712.5011.0512.800.00-22,57360.28%
TSLA230616C017000002022-06-24 2:22PM EDT2023-06-1624.4022.3024.500.00-146360.50%
TSLA230915C017000002022-06-27 10:40AM EDT2023-09-1539.2136.0038.30+2.33+6.32%330261.00%
TSLA240119C017000002022-06-27 11:31AM EDT2024-01-1960.8557.4060.75+2.25+3.84%24,21562.06%
TSLA240621C017000002022-06-27 9:35AM EDT2024-06-2190.2385.5089.20+3.63+4.19%122363.23%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220715P017000002022-05-12 3:59PM EDT2022-07-15972.101,002.001,004.200.00-40297.19%
TSLA220819P017000002022-04-25 12:17PM EDT2022-08-19711.601,039.001,043.550.00-20220.36%
TSLA220916P017000002022-06-17 12:57PM EDT2022-09-161,048.82963.30967.250.00-10056.64%
TSLA221021P017000002022-03-30 12:48PM EDT2022-10-21643.55826.40843.850.00-1450.00%
TSLA221118P017000002022-06-17 3:07PM EDT2022-11-181,048.19963.20967.700.00-22062.30%
TSLA221216P017000002022-06-22 3:33PM EDT2022-12-16990.75962.35967.350.00-78055.88%
TSLA230120P017000002022-06-27 3:43PM EDT2023-01-20966.24964.00969.45-6.57-0.68%4035356.42%
TSLA230317P017000002022-06-21 9:35AM EDT2023-03-171,015.31960.45975.000.00-249558.04%
TSLA230616P017000002022-06-24 10:19AM EDT2023-06-16970.00963.95978.650.00-126853.41%
TSLA230915P017000002022-06-27 12:01PM EDT2023-09-15971.15966.10983.90-19.89-2.01%1247151.26%
TSLA240119P017000002022-06-23 9:30AM EDT2024-01-19999.67978.05986.150.00-18,79546.52%
TSLA240621P017000002022-06-27 9:57AM EDT2024-06-21986.33985.951,003.30-8.91-0.90%521748.26%