U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
734.76-2.36 (-0.32%)
Al cierre: 04:00PM EDT
735.88 +1.12 (+0.15%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:490.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701C004900002022-06-27 12:26PM EDT2022-07-01242.49243.85245.75-1.33-0.55%203132.03%
TSLA220708C004900002022-06-15 2:45PM EDT2022-07-08218.00244.85247.300.00--1121.41%
TSLA220715C004900002022-06-22 10:48AM EDT2022-07-15244.90246.25248.700.00-3107108.20%
TSLA220722C004900002022-06-24 3:40PM EDT2022-07-22247.91247.30251.900.00-22103.78%
TSLA220805C004900002022-06-27 3:31PM EDT2022-08-05253.09245.80260.55+0.56+0.22%42995.25%
TSLA220819C004900002022-06-17 10:37AM EDT2022-08-19187.15257.40260.150.00-120894.61%
TSLA220916C004900002022-06-24 2:29PM EDT2022-09-16266.80265.35268.250.00-580689.00%
TSLA221021C004900002022-06-14 11:51AM EDT2022-10-21219.85274.40279.150.00-7785.73%
TSLA221118C004900002022-06-14 3:25PM EDT2022-11-18291.10280.70286.40+64.70+28.58%1283.37%
TSLA221216C004900002022-06-22 12:34PM EDT2022-12-16279.85286.85292.500.00-45281.40%
TSLA230120C004900002022-06-16 3:29PM EDT2023-01-20225.45296.55301.900.00-230981.23%
TSLA230317C004900002022-06-14 1:29PM EDT2023-03-17262.95304.65315.950.00-25379.07%
TSLA230616C004900002022-06-27 10:02AM EDT2023-06-16339.40322.10332.15+77.82+29.75%1477.09%
TSLA230915C004900002022-06-14 10:34AM EDT2023-09-15268.75337.00345.750.00-93675.40%
TSLA240119C004900002022-06-23 1:57PM EDT2024-01-19328.00354.25365.350.00-18474.10%
TSLA240621C004900002022-06-14 12:57PM EDT2024-06-21323.22375.65387.400.00-21273.67%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701P004900002022-06-27 3:58PM EDT2022-07-010.150.150.16-0.20-57.14%5011,010150.98%
TSLA220708P004900002022-06-27 3:53PM EDT2022-07-080.990.871.02-0.35-26.12%993339115.19%
TSLA220715P004900002022-06-27 3:58PM EDT2022-07-152.181.802.22-0.54-19.85%20337102.22%
TSLA220722P004900002022-06-27 3:22PM EDT2022-07-224.133.654.55-0.17-3.95%1057100.02%
TSLA220729P004900002022-06-27 1:13PM EDT2022-07-296.755.457.05-0.55-7.53%255597.47%
TSLA220805P004900002022-06-27 2:20PM EDT2022-08-058.807.8010.80-1.12-11.29%304497.87%
TSLA220819P004900002022-06-27 2:55PM EDT2022-08-1912.6512.4012.90-0.40-3.07%6257391.71%
TSLA220916P004900002022-06-27 3:44PM EDT2022-09-1619.4019.2519.85-0.57-2.85%111,44685.34%
TSLA221021P004900002022-06-27 3:17PM EDT2022-10-2128.3528.0028.95-0.23-0.80%117081.85%
TSLA221118P004900002022-06-21 2:39PM EDT2022-11-1839.8034.2035.300.00-223579.59%
TSLA221216P004900002022-06-27 10:08AM EDT2022-12-1638.8538.8040.15-1.47-3.65%111276.88%
TSLA230120P004900002022-06-27 9:38AM EDT2023-01-2045.1344.4046.40-1.20-2.59%11,30874.59%
TSLA230317P004900002022-06-27 10:43AM EDT2023-03-1753.6053.6055.40-1.32-2.40%148872.11%
TSLA230616P004900002022-06-23 10:10AM EDT2023-06-1672.8062.7567.800.00-14268.03%
TSLA230915P004900002022-06-27 12:05PM EDT2023-09-1577.1076.0078.40-8.90-10.35%15066.35%
TSLA240119P004900002022-06-27 12:09PM EDT2024-01-1990.3089.0591.50-1.20-1.31%8051163.99%
TSLA240621P004900002022-06-23 3:32PM EDT2024-06-21109.6599.60106.450.00-24061.43%