U.S. markets close in 1 hour 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
679.94-18.05 (-2.59%)
A partir del 02:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:450.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701C004500002022-06-28 1:21PM EDT2022-07-01252.38229.25230.300.00-18197.75%
TSLA220708C004500002022-06-28 1:21PM EDT2022-07-08252.98229.65231.100.00-18111.04%
TSLA220715C004500002022-06-28 1:33PM EDT2022-07-15254.75231.00232.350.00-225105.52%
TSLA220805C004500002022-06-24 12:40PM EDT2022-08-05286.27232.40243.750.00-26213199.07%
TSLA220819C004500002022-06-01 10:26AM EDT2022-08-19309.45242.00244.700.00-16797.89%
TSLA220916C004500002022-06-28 12:43PM EDT2022-09-16278.00249.80251.400.00-14,01291.19%
TSLA221021C004500002022-06-29 11:47AM EDT2022-10-21258.75259.40262.10-26.45-9.27%520788.62%
TSLA221118C004500002022-06-29 11:18AM EDT2022-11-18261.41266.40269.05-36.04-12.12%22686.63%
TSLA221216C004500002022-06-28 10:55AM EDT2022-12-16314.30271.80274.800.00-126284.26%
TSLA230120C004500002022-06-29 1:44PM EDT2023-01-20278.85279.30282.30-57.26-17.04%139182.77%
TSLA230317C004500002022-06-21 1:10PM EDT2023-03-17336.00290.10295.500.00-240181.65%
TSLA230616C004500002022-06-21 10:50AM EDT2023-06-16342.85305.05312.050.00-352579.43%
TSLA230915C004500002022-06-21 9:56AM EDT2023-09-15343.43317.95326.550.00-23277.77%
TSLA240119C004500002022-06-29 9:37AM EDT2024-01-19338.05335.65343.70-43.18-11.33%121576.41%
TSLA240621C004500002022-06-29 11:28AM EDT2024-06-21351.10353.75364.45-4.00-1.13%4412975.52%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701P004500002022-06-29 2:21PM EDT2022-07-010.060.060.07+0.02+50.00%6534,030163.28%
TSLA220708P004500002022-06-29 2:25PM EDT2022-07-080.610.600.620.00-5002,039116.41%
TSLA220715P004500002022-06-29 2:05PM EDT2022-07-151.681.701.760.00-4881,967105.47%
TSLA220722P004500002022-06-29 1:26PM EDT2022-07-223.933.353.95+0.98+33.22%127448102.81%
TSLA220729P004500002022-06-29 2:23PM EDT2022-07-295.645.155.90+0.59+11.68%8117799.43%
TSLA220805P004500002022-06-29 10:15AM EDT2022-08-058.106.259.50+1.20+17.39%159998.23%
TSLA220819P004500002022-06-29 2:24PM EDT2022-08-1912.2012.0012.30+0.80+7.02%1362,61394.98%
TSLA220916P004500002022-06-29 2:10PM EDT2022-09-1618.6518.5018.90+1.37+7.93%1992,56888.06%
TSLA221021P004500002022-06-29 2:13PM EDT2022-10-2127.1027.2527.80+2.15+8.62%241,26884.72%
TSLA221118P004500002022-06-29 11:23AM EDT2022-11-1835.0032.7533.45+4.60+15.13%453981.88%
TSLA221216P004500002022-06-29 2:09PM EDT2022-12-1637.3437.3037.95+2.64+7.61%1379579.09%
TSLA230120P004500002022-06-29 1:21PM EDT2023-01-2044.6542.8043.60+5.65+14.49%93,26076.66%
TSLA230317P004500002022-06-27 3:50PM EDT2023-03-1744.0050.4551.900.00-62,19173.63%
TSLA230616P004500002022-06-29 12:19PM EDT2023-06-1663.6561.6563.70+3.65+6.08%32,52870.25%
TSLA230915P004500002022-06-29 12:29PM EDT2023-09-1574.5069.9074.50+11.55+18.35%1149067.57%
TSLA240119P004500002022-06-29 12:53PM EDT2024-01-1985.0081.1586.55+4.91+6.13%977264.89%
TSLA240315P004500002022-06-29 1:05PM EDT2024-03-1589.8085.6591.80+10.15+12.74%2164.00%
TSLA240621P004500002022-06-29 11:32AM EDT2024-06-2197.5093.9098.95+10.82+12.48%4332862.56%