U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
265.25-2.96 (-1.10%)
Al cierre: 04:00PM EDT
266.06 +0.81 (+0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:370.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221007C003700002022-09-30 3:33PM EDT2022-10-070.020.020.050.00-3451,38187.50%
TSLA221014C003700002022-09-30 3:59PM EDT2022-10-140.130.110.15+0.01+8.33%34445771.68%
TSLA221021C003700002022-09-30 3:11PM EDT2022-10-210.360.330.39-0.05-12.20%1,1963,07867.24%
TSLA221028C003700002022-09-30 3:05PM EDT2022-10-280.720.600.69-0.06-7.69%9631863.94%
TSLA221104C003700002022-09-30 1:49PM EDT2022-11-041.000.761.13-0.22-18.03%114261.23%
TSLA221118C003700002022-09-30 3:50PM EDT2022-11-181.921.851.94-0.23-10.70%6948559.64%
TSLA221216C003700002022-09-30 3:04PM EDT2022-12-164.353.904.10-0.20-4.40%351,76357.21%
TSLA230120C003700002022-08-11 3:07PM EDT2023-01-20503.220.000.000.00-3511012.50%
TSLA230317C003700002022-09-30 2:34PM EDT2023-03-1714.2013.4014.00-0.04-0.28%743858.34%
TSLA230616C003700002022-08-01 3:14PM EDT2023-06-16557.200.000.000.00-20486.25%
TSLA230915C003700002022-08-01 3:07PM EDT2023-09-15568.800.000.000.00-16156.25%
TSLA240119C003700002022-09-30 2:45PM EDT2024-01-1944.8543.8044.90-1.35-2.92%936861.83%
TSLA240621C003700002022-09-30 3:56PM EDT2024-06-2157.2555.7557.80-1.05-1.80%197062.70%
TSLA250117C003700002022-09-30 1:50PM EDT2025-01-1773.9568.5074.70+1.00+1.37%124963.56%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221007P003700002022-09-30 9:38AM EDT2022-10-07107.23103.80105.50+5.80+5.72%19131.30%
TSLA221014P003700002022-09-29 3:57PM EDT2022-10-14101.50102.45106.700.00-402112.31%
TSLA221021P003700002022-09-27 9:40AM EDT2022-10-2183.63104.05105.350.00-310972.97%
TSLA221028P003700002022-09-30 2:14PM EDT2022-10-28100.80104.25105.70-2.10-2.04%202154.49%
TSLA221118P003700002022-09-28 10:07AM EDT2022-11-1892.50103.70106.850.00-12561.07%
TSLA221216P003700002022-09-22 9:58AM EDT2022-12-1681.60106.20108.050.00-1635550.15%
TSLA230120P003700002022-08-19 12:51PM EDT2023-01-205.700.000.000.00-24010.00%
TSLA230317P003700002022-09-27 10:09AM EDT2023-03-1798.40112.50114.600.00-213151.47%
TSLA230616P003700002022-08-24 10:33AM EDT2023-06-1615.500.000.000.00-2380.00%
TSLA230915P003700002022-08-18 2:41PM EDT2023-09-1521.050.000.000.00-2400.00%
TSLA240119P003700002022-09-29 10:50AM EDT2024-01-19128.85131.10133.550.00-1416248.69%
TSLA240621P003700002022-09-29 11:25AM EDT2024-06-21135.80138.15141.100.00-7840447.96%
TSLA250117P003700002022-09-30 3:41PM EDT2025-01-17146.20143.00152.50+1.00+0.69%49948.72%