U.S. markets close in 1 hour 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.40+0.19 (+0.07%)
A partir del 02:15PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:220.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930C002200002022-09-30 10:20AM EDT2022-09-3050.1347.4548.10+1.98+4.11%3470.00%
TSLA221007C002200002022-09-30 1:54PM EDT2022-10-0748.8048.2048.90+0.08+0.16%13513864.06%
TSLA221014C002200002022-09-30 1:47PM EDT2022-10-1449.5049.3550.25-0.95-1.88%77171.88%
TSLA221021C002200002022-09-30 10:27AM EDT2022-10-2156.8552.0552.70+4.20+7.98%1756080.73%
TSLA221028C002200002022-09-30 1:36PM EDT2022-10-2854.8553.6054.60+0.78+1.44%107680.18%
TSLA221118C002200002022-09-29 11:15AM EDT2022-11-1858.3558.0058.50-4.50-7.16%5043776.90%
TSLA221216C002200002022-09-30 2:00PM EDT2022-12-1662.2062.2062.90+0.20+0.32%547473.48%
TSLA230120C002200002022-09-30 9:30AM EDT2023-01-2070.1066.8568.10+2.60+3.85%21,59471.79%
TSLA230317C002200002022-09-29 9:44AM EDT2023-03-1781.6574.1575.400.00-142471.26%
TSLA230616C002200002022-09-23 2:28PM EDT2023-06-1689.8083.3585.000.00-853870.21%
TSLA230915C002200002022-09-30 9:41AM EDT2023-09-1589.5091.0092.85-5.50-5.79%119469.43%
TSLA240119C002200002022-09-29 3:27PM EDT2024-01-19102.00100.80102.550.00-663769.33%
TSLA240621C002200002022-09-30 1:42PM EDT2024-06-21111.80110.75112.95-1.49-1.32%181969.26%
TSLA250117C002200002022-09-29 1:01PM EDT2025-01-17124.41121.00130.000.00-532370.70%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930P002200002022-09-30 1:24PM EDT2022-09-300.010.000.01-0.02-66.67%2,3187,504125.00%
TSLA221007P002200002022-09-30 1:57PM EDT2022-10-070.610.600.62-0.29-32.22%6,3406,02981.59%
TSLA221014P002200002022-09-30 2:00PM EDT2022-10-142.031.982.01-0.33-13.98%8413,19978.96%
TSLA221021P002200002022-09-30 1:59PM EDT2022-10-214.104.104.20-0.40-8.89%1,50010,72981.95%
TSLA221028P002200002022-09-30 1:52PM EDT2022-10-285.705.605.75-0.25-4.20%2281,85480.04%
TSLA221104P002200002022-09-30 12:56PM EDT2022-11-046.536.907.25-0.92-12.35%3935778.45%
TSLA221118P002200002022-09-30 1:54PM EDT2022-11-189.359.309.40-0.45-4.59%40010,30075.10%
TSLA221216P002200002022-09-30 1:59PM EDT2022-12-1613.2013.2013.30-0.20-1.49%2447,05771.06%
TSLA230120P002200002022-09-30 1:49PM EDT2023-01-2017.1017.0517.20-0.08-0.47%845,30267.60%
TSLA230217P002200002022-09-30 1:48PM EDT2023-02-1720.2019.5520.95-0.31-1.51%1598666.53%
TSLA230317P002200002022-09-29 2:38PM EDT2023-03-1723.1522.4022.950.00-1458564.96%
TSLA230616P002200002022-09-30 12:38PM EDT2023-06-1628.6529.4029.95-1.19-3.99%1741,08361.97%
TSLA230915P002200002022-09-30 1:54PM EDT2023-09-1535.3535.0035.80+0.35+1.00%43966560.01%
TSLA240119P002200002022-09-29 3:26PM EDT2024-01-1942.0041.3042.200.00-12,39457.82%
TSLA240621P002200002022-09-30 1:15PM EDT2024-06-2147.5047.6548.80-0.70-1.45%4499655.90%
TSLA250117P002200002022-09-30 10:15AM EDT2025-01-1757.2551.5056.65+2.25+4.09%795652.85%