U.S. markets close in 5 hours 26 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
911.00-0.99 (-0.11%)
A partir del 10:34AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:800.00
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220819C008000002022-08-18 10:19AM EDT2022-08-19109.40108.45110.25-2.37-2.12%794,3410.00%
TSLA220826C008000002022-08-18 10:11AM EDT2022-08-26112.40111.70113.30-2.58-2.24%161,80950.94%
TSLA220902C008000002022-08-18 9:34AM EDT2022-09-02118.47114.45116.90-10.70-8.28%3317550.21%
TSLA220909C008000002022-08-17 11:08AM EDT2022-09-09119.90118.90120.550.00-525950.77%
TSLA220916C008000002022-08-17 3:57PM EDT2022-09-16127.77125.25126.40-1.08-0.84%515,50354.04%
TSLA220923C008000002022-08-17 2:22PM EDT2022-09-23142.95129.15132.650.00-24255.07%
TSLA220930C008000002022-08-18 10:00AM EDT2022-09-30136.50133.00141.75+0.02+0.01%11257.50%
TSLA221021C008000002022-08-18 10:18AM EDT2022-10-21152.10151.25152.60-3.36-2.16%21,19959.36%
TSLA221118C008000002022-08-18 9:35AM EDT2022-11-18170.15168.65171.40-1.01-0.59%191161.48%
TSLA221216C008000002022-08-17 3:32PM EDT2022-12-16185.50181.30184.800.00-21,44661.17%
TSLA230120C008000002022-08-17 2:01PM EDT2023-01-20206.22196.80200.250.00-135,45061.38%
TSLA230317C008000002022-08-17 2:16PM EDT2023-03-17234.85221.25224.700.00-73,18862.74%
TSLA230421C008000002022-08-16 12:20PM EDT2023-04-21252.56233.75239.750.00-35063.37%
TSLA230616C008000002022-08-17 1:13PM EDT2023-06-16259.08252.95259.300.00-42,68963.88%
TSLA230915C008000002022-08-18 10:08AM EDT2023-09-15284.57280.35287.45-0.43-0.15%271764.44%
TSLA240119C008000002022-08-17 2:03PM EDT2024-01-19328.89313.55322.000.00-353,21065.14%
TSLA240315C008000002022-08-11 10:37AM EDT2024-03-15319.90328.30334.850.00-110165.43%
TSLA240621C008000002022-08-17 3:40PM EDT2024-06-21355.30350.50357.050.00-123,91765.80%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220819P008000002022-08-18 10:19AM EDT2022-08-190.100.100.11-0.03-23.08%1,20312,36171.58%
TSLA220826P008000002022-08-18 10:18AM EDT2022-08-262.572.512.61-0.23-8.21%1,0143,19157.34%
TSLA220902P008000002022-08-18 10:18AM EDT2022-09-026.506.306.55-0.35-5.11%4961,00655.15%
TSLA220909P008000002022-08-18 10:15AM EDT2022-09-0910.139.7510.35-0.65-6.03%1332353.33%
TSLA220916P008000002022-08-18 10:17AM EDT2022-09-1615.2515.0015.20-0.25-1.61%18719,24054.45%
TSLA220923P008000002022-08-18 10:03AM EDT2022-09-2320.5019.5520.60+0.40+1.99%216255.29%
TSLA220930P008000002022-08-18 10:02AM EDT2022-09-3025.3523.0026.90+1.43+5.98%1512656.00%
TSLA221021P008000002022-08-18 10:15AM EDT2022-10-2139.2839.0539.60+0.28+0.72%92,88158.09%
TSLA221118P008000002022-08-18 9:50AM EDT2022-11-1854.5054.1554.95-0.30-0.55%31,92058.60%
TSLA221216P008000002022-08-18 9:45AM EDT2022-12-1664.5065.5066.35-1.15-1.75%52,81757.78%
TSLA230120P008000002022-08-18 10:00AM EDT2023-01-2078.8078.0578.85+0.75+0.96%1528,21357.00%
TSLA230317P008000002022-08-17 3:33PM EDT2023-03-1798.4097.4599.400.00-903,37657.18%
TSLA230421P008000002022-08-16 2:14PM EDT2023-04-21103.57107.50111.100.00-37657.12%
TSLA230616P008000002022-08-17 11:33AM EDT2023-06-16124.45122.80125.150.00-242,63756.62%
TSLA230915P008000002022-08-17 2:20PM EDT2023-09-15142.30144.75147.300.00-2262156.32%
TSLA240119P008000002022-08-17 1:14PM EDT2024-01-19169.00167.70172.250.00-43,74655.35%
TSLA240315P008000002022-08-12 1:09PM EDT2024-03-15187.85178.30181.750.00-6955.12%
TSLA240621P008000002022-08-18 9:43AM EDT2024-06-21193.50193.50196.60-0.92-0.47%193654.48%