U.S. markets close in 55 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,049.29-0.32 (-0.03%)
A partir del 03:05PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:840.00
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220121C008400002022-01-18 11:46AM EST2022-01-21209.20210.45212.40+20.58+10.91%112,025123.80%
TSLA220128C008400002022-01-18 12:01PM EST2022-01-28214.00213.25215.45-1.80-0.83%78389.86%
TSLA220204C008400002022-01-18 12:33PM EST2022-02-04207.60218.10221.25-58.29-21.92%52985.06%
TSLA220211C008400002022-01-18 12:10AM EST2022-02-11268.60220.00226.200.00-2278.80%
TSLA220218C008400002022-01-18 1:19PM EST2022-02-18213.45225.10228.00-1.95-0.91%22975.02%
TSLA220225C008400002022-01-11 9:51AM EST2022-02-25233.55227.70232.050.00-1272.33%
TSLA220304C008400002022-01-18 12:12AM EST2022-03-04225.66228.85236.250.00--169.69%
TSLA220318C008400002022-01-18 12:32PM EST2022-03-18233.15238.55240.45-18.34-7.29%386267.66%
TSLA220520C008400002022-01-10 2:49PM EST2022-05-20266.00267.70270.400.00-218864.75%
TSLA220617C008400002022-01-13 3:52PM EST2022-06-17268.75277.40280.250.00-292563.30%
TSLA220916C008400002022-01-18 1:49PM EST2022-09-16300.00308.85314.30-28.00-8.54%11,36062.42%
TSLA240119C008400002022-01-14 10:06AM EST2024-01-19437.05446.60456.200.00-118065.57%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220121P008400002022-01-18 2:48PM EST2022-01-210.310.300.33-0.14-31.11%1,5895,45591.80%
TSLA220128P008400002022-01-18 2:45PM EST2022-01-283.112.913.05-0.59-15.95%2451,69879.82%
TSLA220204P008400002022-01-18 2:47PM EST2022-02-046.506.306.70-0.70-9.72%6728174.77%
TSLA220211P008400002022-01-18 2:47PM EST2022-02-1110.209.9510.45-0.85-7.69%811371.81%
TSLA220218P008400002022-01-18 2:40PM EST2022-02-1814.1513.7514.10-1.05-6.91%10695669.85%
TSLA220225P008400002022-01-18 11:25AM EST2022-02-2518.2016.7017.20-3.95-17.83%83867.54%
TSLA220304P008400002022-01-18 12:36PM EST2022-03-0422.5819.7521.05-3.54-13.55%12166.39%
TSLA220318P008400002022-01-18 1:34PM EST2022-03-1830.1326.8527.35-0.66-2.14%151,00764.76%
TSLA220520P008400002022-01-14 11:41AM EST2022-05-2061.3354.3055.250.00-137161.96%
TSLA220617P008400002022-01-18 12:57PM EST2022-06-1767.3064.3565.15-3.05-4.34%132260.95%
TSLA220916P008400002022-01-14 2:32PM EST2022-09-16102.5094.5596.250.00-5042659.87%
TSLA240119P008400002022-01-06 10:05AM EST2024-01-19221.90212.50217.350.00-1513259.77%