U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
681.79+8.37 (+1.24%)
Al cierre: 04:00PM EDT
679.75 -2.04 (-0.30%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:470.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220715C004700002022-06-22 1:54PM EDT2022-07-15251.70212.75214.900.00-15109.52%
TSLA220722C004700002022-06-15 2:24PM EDT2022-07-22223.69210.90219.300.00-5698.66%
TSLA220805C004700002022-07-01 11:57AM EDT2022-08-05212.79212.00227.75-7.63-3.46%47694.90%
TSLA220819C004700002022-06-22 10:12AM EDT2022-08-19268.85224.00228.300.00-11595.25%
TSLA220916C004700002022-06-23 2:11PM EDT2022-09-16247.95233.00237.600.00-1230790.45%
TSLA221021C004700002022-06-14 9:45AM EDT2022-10-21216.37242.65247.450.00-606086.31%
TSLA221118C004700002022-06-01 10:06AM EDT2022-11-18325.00245.80251.550.00-1380.76%
TSLA221216C004700002022-06-14 3:00PM EDT2022-12-16247.25256.35264.000.00-51083.65%
TSLA230120C004700002022-06-22 11:58AM EDT2023-01-20273.00264.70271.70-25.75-8.62%226182.17%
TSLA230317C004700002022-06-14 12:06PM EDT2023-03-17264.50271.10283.400.00-11378.68%
TSLA230616C004700002022-07-01 10:03AM EDT2023-06-16297.70288.60299.80+13.25+4.66%16777.05%
TSLA230915C004700002022-06-15 3:29PM EDT2023-09-15326.75302.90314.950.00-41875.80%
TSLA240119C004700002022-06-29 9:50AM EDT2024-01-19323.92321.25331.450.00-114074.31%
TSLA240621C004700002022-06-30 1:17PM EDT2024-06-21346.40339.50354.950.00-73873.87%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220708P004700002022-07-01 3:56PM EDT2022-07-080.620.580.62-0.21-25.30%2,3651,563126.51%
TSLA220715P004700002022-07-01 3:55PM EDT2022-07-151.981.852.06-0.55-21.74%591500108.72%
TSLA220722P004700002022-07-01 3:01PM EDT2022-07-224.453.504.65-0.12-2.63%5220103.30%
TSLA220729P004700002022-07-01 2:43PM EDT2022-07-297.405.308.25-2.00-21.28%2251101.22%
TSLA220805P004700002022-07-01 1:20PM EDT2022-08-0510.406.8511.70+0.50+5.05%142098.63%
TSLA220819P004700002022-07-01 3:26PM EDT2022-08-1914.7413.6514.15-0.41-2.71%2728994.27%
TSLA220916P004700002022-07-01 3:31PM EDT2022-09-1622.4021.6022.15+0.65+2.99%4292988.03%
TSLA221021P004700002022-06-30 3:28PM EDT2022-10-2132.7531.0031.800.00-3838284.24%
TSLA221118P004700002022-07-01 10:14AM EDT2022-11-1839.2037.3038.35+0.20+0.51%116881.69%
TSLA221216P004700002022-07-01 3:56PM EDT2022-12-1642.8242.0043.25-1.13-2.57%235578.76%
TSLA230120P004700002022-06-30 9:31AM EDT2023-01-2049.0948.0050.000.00-13,36776.58%
TSLA230317P004700002022-06-30 11:44AM EDT2023-03-1758.5656.8059.200.00-221173.81%
TSLA230616P004700002022-07-01 1:17PM EDT2023-06-1672.4069.0071.65+1.12+1.57%16870.41%
TSLA230915P004700002022-07-01 11:17AM EDT2023-09-1580.7577.2583.00-1.55-1.88%26967.55%
TSLA240119P004700002022-06-30 9:58AM EDT2024-01-1993.2591.1596.550.00-232265.47%
TSLA240621P004700002022-07-01 10:47AM EDT2024-06-21108.79102.65110.95+3.49+3.31%11362.98%