U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
900.09+40.20 (+4.68%)
Al cierre: 04:00PM EDT
904.40 +4.31 (+0.48%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:925.00
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220819C009250002022-08-12 3:59PM EDT2022-08-1915.4215.3515.50+8.77+131.88%6,8861,32551.59%
TSLA220826C009250002022-08-12 3:58PM EDT2022-08-2630.2229.5030.50+13.17+77.24%18338557.91%
TSLA220902C009250002022-08-12 3:58PM EDT2022-09-0237.8537.3038.25+14.61+62.87%3522556.42%
TSLA220909C009250002022-08-12 1:27PM EDT2022-09-0937.2942.8044.15+6.48+21.03%5512054.63%
TSLA220923C009250002022-08-12 3:56PM EDT2022-09-2355.6553.6557.90+7.15+14.74%35554.74%
TSLA221216C009250002022-08-12 3:45PM EDT2022-12-16109.85110.00112.35+15.37+16.27%913357.89%
TSLA230317C009250002022-08-09 2:08PM EDT2023-03-17132.20152.10155.050.00-51059.56%
TSLA230421C009250002022-08-12 2:42PM EDT2023-04-21165.95165.60171.35+18.42+12.49%85060.34%
TSLA230915C009250002022-08-11 3:57PM EDT2023-09-15194.35214.50225.400.00-435262.07%
TSLA240315C009250002022-08-11 3:23PM EDT2024-03-15245.05267.20277.550.00-12263.64%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220819P009250002022-08-12 3:58PM EDT2022-08-1939.7739.4540.20-32.23-44.76%37552450.50%
TSLA220826P009250002022-08-12 3:17PM EDT2022-08-2655.7553.7554.80-11.75-17.41%4415757.00%
TSLA220902P009250002022-08-12 2:51PM EDT2022-09-0263.4060.8562.40-11.59-15.46%33555.19%
TSLA220909P009250002022-08-12 3:49PM EDT2022-09-0967.5065.6567.45-16.80-19.93%12352.79%
TSLA220923P009250002022-08-12 3:58PM EDT2022-09-2378.3377.0579.55-29.36-27.26%301152.79%
TSLA221216P009250002022-08-12 2:54PM EDT2022-12-16128.02125.05127.70-10.53-7.60%15253.29%
TSLA230317P009250002022-08-09 10:06AM EDT2023-03-17186.35160.15162.700.00-23053.34%
TSLA230421P009250002022-08-03 10:37AM EDT2023-04-21181.65170.10176.200.00-22153.47%
TSLA230915P009250002022-08-09 11:15AM EDT2023-09-15234.27209.75215.850.00-23053.27%
TSLA240315P009250002022-08-02 12:21PM EDT2024-03-15255.68246.45254.000.00-11852.70%