U.S. markets close in 1 hour 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
266.56-1.65 (-0.62%)
A partir del 02:54PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:320.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930C003200002022-09-30 2:39PM EDT2022-09-300.010.000.000.00-41714,81550.00%
TSLA221007C003200002022-09-30 2:38PM EDT2022-10-070.320.320.34-0.15-31.91%8,0479,95565.63%
TSLA221014C003200002022-09-30 2:35PM EDT2022-10-141.081.021.05-0.23-17.56%1,0672,30860.01%
TSLA221021C003200002022-09-30 2:37PM EDT2022-10-212.502.532.57-0.40-13.79%8737,98462.45%
TSLA221028C003200002022-09-30 2:36PM EDT2022-10-284.094.004.15-0.41-9.11%35171962.99%
TSLA221104C003200002022-09-30 2:32PM EDT2022-11-045.505.205.55-0.30-5.17%20218162.30%
TSLA221118C003200002022-09-30 2:38PM EDT2022-11-187.907.757.90-0.45-5.39%3683,79161.18%
TSLA221216C003200002022-09-30 2:08PM EDT2022-12-1612.4512.3512.50-0.30-2.35%381,55060.20%
TSLA230120C003200002022-09-30 2:38PM EDT2023-01-2017.6017.5517.80-0.40-2.22%5185,25659.82%
TSLA230217C003200002022-09-30 1:54PM EDT2023-02-1721.8021.9523.60-1.20-5.22%178661.71%
TSLA230317C003200002022-09-30 1:04PM EDT2023-03-1727.2025.9026.50+0.60+2.26%4211,75061.26%
TSLA230616C003200002022-09-30 1:56PM EDT2023-06-1637.7537.2037.70-0.75-1.95%481,18162.08%
TSLA230915C003200002022-09-30 9:30AM EDT2023-09-1545.6547.0048.40-2.85-5.88%574463.27%
TSLA240119C003200002022-09-30 2:04PM EDT2024-01-1959.3359.0060.00-0.47-0.79%112,18464.00%
TSLA240621C003200002022-09-30 1:50PM EDT2024-06-2171.5071.0573.00+0.10+0.14%4753664.73%
TSLA250117C003200002022-09-30 11:04AM EDT2025-01-1789.8084.4087.60+3.80+4.42%958065.02%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930P003200002022-09-30 12:38PM EDT2022-09-3048.1552.3552.80-3.88-7.46%443430.00%
TSLA221007P003200002022-09-30 2:32PM EDT2022-10-0752.1052.3553.00+0.82+1.60%846510.00%
TSLA221014P003200002022-09-30 1:07PM EDT2022-10-1449.7152.7053.50-4.43-8.18%721237.60%
TSLA221021P003200002022-09-30 2:39PM EDT2022-10-2154.3354.1054.70+0.52+0.97%752,44251.88%
TSLA221028P003200002022-09-29 12:55PM EDT2022-10-2853.8255.2056.000.00-61,27851.90%
TSLA221104P003200002022-09-28 9:44AM EDT2022-11-0447.5854.6558.100.00-1450.92%
TSLA221118P003200002022-09-30 12:58PM EDT2022-11-1856.5559.0059.25-3.45-5.75%821,21253.98%
TSLA221216P003200002022-09-30 12:58PM EDT2022-12-1660.4062.6563.20-2.60-4.13%5381753.19%
TSLA230120P003200002022-09-30 12:34PM EDT2023-01-2064.6666.3067.20-3.23-4.76%92,21551.73%
TSLA230317P003200002022-09-30 10:40AM EDT2023-03-1770.2572.7073.55-2.90-3.96%2579751.90%
TSLA230616P003200002022-09-30 2:16PM EDT2023-06-1680.8081.3082.00-1.40-1.70%5552251.70%
TSLA230915P003200002022-09-29 12:42PM EDT2023-09-1587.1587.4588.950.00-255250.87%
TSLA240119P003200002022-09-30 1:56PM EDT2024-01-1996.1095.6096.55+0.22+0.23%11,35450.14%
TSLA240621P003200002022-09-28 2:43PM EDT2024-06-2196.60103.20104.600.00-658249.70%
TSLA250117P003200002022-09-29 1:02PM EDT2025-01-17111.45108.15114.600.00-164549.28%