U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
697.99-36.77 (-5.00%)
Al cierre: 04:00PM EDT
696.83 -1.16 (-0.17%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:730.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701C007300002022-06-28 3:59PM EDT2022-07-017.397.307.45-17.31-70.08%18,3945,61574.78%
TSLA220708C007300002022-06-28 3:59PM EDT2022-07-0819.5019.5520.00-19.00-49.35%1,15350170.82%
TSLA220715C007300002022-06-28 3:59PM EDT2022-07-1528.1527.9528.55-18.35-39.46%6968,94068.95%
TSLA220722C007300002022-06-28 3:55PM EDT2022-07-2238.0837.0038.25-18.92-33.19%6317871.40%
TSLA220729C007300002022-06-28 3:59PM EDT2022-07-2946.0945.6547.10-19.61-29.85%8017773.69%
TSLA220805C007300002022-06-28 3:25PM EDT2022-08-0554.9051.4057.15-15.97-22.53%496375.38%
TSLA220819C007300002022-06-28 3:17PM EDT2022-08-1963.4662.5563.55-17.54-21.65%6435272.80%
TSLA220916C007300002022-06-28 3:06PM EDT2022-09-1679.0078.0079.10-19.93-20.15%10937170.58%
TSLA221021C007300002022-06-28 2:01PM EDT2022-10-2198.0094.9096.60-19.15-16.35%512669.89%
TSLA221118C007300002022-06-28 10:38AM EDT2022-11-18126.15107.05108.60-2.05-1.60%17169.64%
TSLA221216C007300002022-06-28 12:39PM EDT2022-12-16122.55116.55118.50-15.40-11.16%43868.81%
TSLA230120C007300002022-06-28 3:10PM EDT2023-01-20127.75128.30131.70-23.25-15.40%980668.73%
TSLA230317C007300002022-06-28 3:41PM EDT2023-03-17148.75143.25150.40-20.50-12.11%510268.20%
TSLA230616C007300002022-06-28 2:41PM EDT2023-06-16170.70168.05177.60-24.45-12.53%322968.53%
TSLA240119C007300002022-06-28 2:26PM EDT2024-01-19224.07214.00226.40-19.73-8.09%520768.28%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701P007300002022-06-28 3:59PM EDT2022-07-0139.3038.7039.80+19.40+97.49%20,3612,22474.13%
TSLA220708P007300002022-06-28 3:56PM EDT2022-07-0851.1050.8551.80+17.90+53.92%1,19038069.77%
TSLA220715P007300002022-06-28 3:59PM EDT2022-07-1559.1059.0060.00+17.30+41.39%6627,36167.66%
TSLA220722P007300002022-06-28 3:59PM EDT2022-07-2268.0067.5569.50+15.70+30.02%25813469.83%
TSLA220729P007300002022-06-28 3:55PM EDT2022-07-2976.0075.4077.55+15.63+25.89%11417071.34%
TSLA220805P007300002022-06-28 3:54PM EDT2022-08-0582.3080.5084.45+15.95+24.04%343271.14%
TSLA220819P007300002022-06-28 3:54PM EDT2022-08-1992.0092.3093.50+15.14+19.70%18363170.75%
TSLA220916P007300002022-06-28 3:22PM EDT2022-09-16105.90106.15108.05+15.30+16.89%2331,56867.94%
TSLA221021P007300002022-06-28 3:57PM EDT2022-10-21122.00121.65123.15+14.39+13.37%2012566.47%
TSLA221118P007300002022-06-28 3:20PM EDT2022-11-18131.80132.10133.25+13.65+11.55%168465.52%
TSLA221216P007300002022-06-28 2:09PM EDT2022-12-16138.10139.75141.40+12.63+10.07%781,05164.09%
TSLA230120P007300002022-06-28 3:12PM EDT2023-01-20149.60148.75150.70+14.00+10.32%101,62362.80%
TSLA230317P007300002022-06-27 1:29PM EDT2023-03-17150.00162.00165.550.00-2051,54361.72%
TSLA230616P007300002022-06-28 11:28AM EDT2023-06-16173.05180.40183.30-10.90-5.93%278559.91%
TSLA240119P007300002022-06-27 9:44AM EDT2024-01-19204.00211.75218.450.00-175557.03%