U.S. markets close in 2 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,040.81-8.80 (-0.84%)
A partir del 01:44PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:630.00
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220121C006300002022-01-18 12:04PM EST2022-01-21417.51401.50403.55+2.01+0.48%1039300.00%
TSLA220128C006300002022-01-14 11:17AM EST2022-01-28401.00401.55404.050.00-210.00%
TSLA220218C006300002021-12-27 12:47PM EST2022-02-18483.75404.70407.550.00--10.00%
TSLA220318C006300002022-01-12 11:13AM EST2022-03-18464.92407.40410.200.00-14260.00%
TSLA220414C006300002021-12-27 12:40PM EST2022-04-14492.80412.75416.250.00--1058.61%
TSLA220520C006300002021-12-01 2:07PM EST2022-05-20528.85444.20448.450.00-64788.55%
TSLA220617C006300002022-01-05 1:57PM EST2022-06-17527.26423.75427.450.00-115960.85%
TSLA220916C006300002022-01-18 11:17AM EST2022-09-16459.30440.60447.10+9.00+2.00%242961.53%
TSLA230120C006300002022-01-07 10:08AM EST2023-01-20498.80465.15473.400.00-121362.09%
TSLA240119C006300002022-01-13 3:53PM EST2024-01-19547.25532.25544.50+10.25+1.91%328564.32%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220121P006300002022-01-18 1:25PM EST2022-01-210.050.040.05+0.01+25.00%1252,646157.81%
TSLA220128P006300002022-01-18 12:33PM EST2022-01-280.240.200.30-0.06-20.00%667112.31%
TSLA220204P006300002022-01-18 12:55PM EST2022-02-040.570.480.76-0.21-26.92%21797.80%
TSLA220211P006300002022-01-18 12:06PM EST2022-02-111.000.911.27-0.66-39.76%123689.60%
TSLA220218P006300002022-01-14 2:30PM EST2022-02-181.951.811.99-0.18-8.45%323086.17%
TSLA220225P006300002022-01-18 1:25PM EST2022-02-252.602.332.62+0.11+4.42%11481.56%
TSLA220318P006300002022-01-18 10:49AM EST2022-03-184.825.255.50-1.10-18.58%21,09376.04%
TSLA220414P006300002022-01-14 12:20PM EST2022-04-1410.159.409.750.00-11871.78%
TSLA220520P006300002022-01-07 10:07AM EST2022-05-2016.5515.7016.250.00-463668.89%
TSLA220617P006300002022-01-18 12:38PM EST2022-06-1720.5020.4020.95+1.95+10.51%251,29966.98%
TSLA220916P006300002022-01-14 2:34PM EST2022-09-1637.7535.9036.850.00-21,40563.69%
TSLA230120P006300002022-01-18 11:13AM EST2023-01-2059.0057.0559.95-3.00-4.84%166162.13%
TSLA240119P006300002022-01-12 3:31PM EST2024-01-19115.00111.45116.15+5.85+5.36%138060.45%