U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
681.79+8.37 (+1.24%)
Al cierre: 04:00PM EDT
679.75 -2.04 (-0.30%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:850.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220708C008500002022-07-01 3:59PM EDT2022-07-080.280.260.28-0.11-28.21%1,5901,85669.34%
TSLA220715C008500002022-07-01 3:59PM EDT2022-07-151.561.321.55-0.19-10.86%7323,58263.43%
TSLA220722C008500002022-07-01 3:59PM EDT2022-07-224.053.804.70-0.75-15.62%14238065.16%
TSLA220729C008500002022-07-01 3:56PM EDT2022-07-297.507.608.50-0.15-1.96%13231066.89%
TSLA220805C008500002022-07-01 3:52PM EDT2022-08-0510.6010.6011.95-1.55-12.76%213666.35%
TSLA220819C008500002022-07-01 3:59PM EDT2022-08-1918.6018.0019.00+0.57+3.16%9712,20366.67%
TSLA220916C008500002022-07-01 3:59PM EDT2022-09-1630.2529.9031.10+1.45+5.03%161,85965.28%
TSLA221021C008500002022-07-01 3:00PM EDT2022-10-2142.8044.3045.70-0.38-0.88%20180365.06%
TSLA221118C008500002022-07-01 1:55PM EDT2022-11-1853.2355.5056.90-2.35-4.23%960565.36%
TSLA221216C008500002022-07-01 3:22PM EDT2022-12-1662.0064.4066.10-0.80-1.27%385764.81%
TSLA230120C008500002022-07-01 3:37PM EDT2023-01-2075.6074.7577.65+0.55+0.73%124,20064.53%
TSLA230317C008500002022-07-01 3:13PM EDT2023-03-1790.9291.8095.80-1.08-1.17%22,30464.92%
TSLA230616C008500002022-07-01 3:54PM EDT2023-06-16119.00118.45120.80+4.15+3.61%91,64065.57%
TSLA230915C008500002022-07-01 11:26AM EDT2023-09-15138.60135.40146.05-2.31-1.64%1225965.48%
TSLA240119C008500002022-06-30 1:01PM EDT2024-01-19170.95164.35170.500.00-598765.66%
TSLA240315C008500002022-07-01 11:08AM EDT2024-03-15179.15173.40185.10-4.55-2.48%24166.01%
TSLA240621C008500002022-07-01 3:31PM EDT2024-06-21195.47194.25202.30-6.69-3.31%798266.44%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220708P008500002022-07-01 2:52PM EDT2022-07-08175.57167.80169.35-1.86-1.05%2347172.22%
TSLA220715P008500002022-07-01 3:36PM EDT2022-07-15172.95168.85170.50-6.18-3.45%232,08263.70%
TSLA220722P008500002022-06-30 1:46PM EDT2022-07-22176.89170.10174.05+3.18+1.83%1020263.71%
TSLA220729P008500002022-07-01 2:52PM EDT2022-07-29182.89173.75178.50+7.24+4.12%1324866.58%
TSLA220805P008500002022-06-30 10:30AM EDT2022-08-05200.05174.40183.400.00-6765.24%
TSLA220819P008500002022-07-01 3:52PM EDT2022-08-19186.63184.15186.75-3.37-1.77%171,53464.95%
TSLA220916P008500002022-07-01 2:57PM EDT2022-09-16200.95194.90198.05-3.07-1.50%92,32063.15%
TSLA221021P008500002022-07-01 11:40AM EDT2022-10-21209.52206.15210.20-1.81-0.86%392561.37%
TSLA221118P008500002022-06-30 12:42PM EDT2022-11-18216.60216.40218.950.00-1248861.10%
TSLA221216P008500002022-07-01 1:53PM EDT2022-12-16230.14222.95227.45+6.64+2.97%11,65060.14%
TSLA230120P008500002022-07-01 3:45PM EDT2023-01-20234.96230.20237.20-4.84-2.02%83,83759.10%
TSLA230317P008500002022-06-29 3:11PM EDT2023-03-17245.65245.70256.000.00-172,24160.02%
TSLA230616P008500002022-07-01 3:56PM EDT2023-06-16266.77264.30268.85-1.26-0.47%51,96857.60%
TSLA230915P008500002022-07-01 11:18AM EDT2023-09-15284.36278.20286.80+0.46+0.16%226056.67%
TSLA240119P008500002022-06-30 1:01PM EDT2024-01-19299.26299.00306.400.00-42,42555.94%
TSLA240621P008500002022-06-30 2:13PM EDT2024-06-21318.86316.75327.950.00-11930454.77%