U.S. markets close in 3 hours 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
282.72-0.22 (-0.08%)
A partir del 12:59PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930C001000002022-09-27 2:49PM EDT2022-09-30181.40182.60183.100.00-9487455.47%
TSLA221007C001000002022-09-28 10:40AM EDT2022-10-07182.41182.50183.10+2.96+1.65%232236.72%
TSLA221014C001000002022-09-27 12:16PM EDT2022-10-14179.80182.85183.500.00-128224.51%
TSLA221021C001000002022-09-28 10:42AM EDT2022-10-21182.93182.80183.25-7.07-3.72%2518178.81%
TSLA221028C001000002022-09-28 9:54AM EDT2022-10-28180.00182.45184.00-27.00-13.04%15168.75%
TSLA221118C001000002022-09-16 2:56PM EDT2022-11-18202.52182.95183.950.00-2133137.84%
TSLA221216C001000002022-09-16 2:41PM EDT2022-12-16202.25183.65184.850.00-109463126.32%
TSLA230120C001000002022-09-27 9:56AM EDT2023-01-20189.00184.10185.850.00-26,027113.77%
TSLA230317C001000002022-09-27 9:41AM EDT2023-03-17191.00186.10187.800.00-22,348107.62%
TSLA230421C001000002022-09-26 3:38PM EDT2023-04-21183.45186.70189.150.00-343103.39%
TSLA230616C001000002022-09-26 3:36PM EDT2023-06-16187.55188.35190.30+2.05+1.11%2097.85%
TSLA230915C001000002022-09-20 2:18PM EDT2023-09-15215.26190.80192.900.00-11,87592.88%
TSLA240119C001000002022-09-28 11:22AM EDT2024-01-19197.37193.90196.65-1.77-0.89%42,62588.68%
TSLA240315C001000002022-09-27 10:17AM EDT2024-03-15200.68194.75198.950.00-160187.57%
TSLA240621C001000002022-09-27 3:36PM EDT2024-06-21198.00197.30201.300.00-1164885.57%
TSLA250117C001000002022-09-27 2:48PM EDT2025-01-17203.00201.50209.500.00-13184.74%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930P001000002022-09-28 9:30AM EDT2022-09-300.010.000.010.00-27,875337.50%
TSLA221007P001000002022-09-28 10:05AM EDT2022-10-070.010.000.000.00-119,37750.00%
TSLA221014P001000002022-09-28 11:58AM EDT2022-10-140.020.010.03-0.01-33.33%117858159.38%
TSLA221021P001000002022-09-28 12:41PM EDT2022-10-210.050.050.06-0.02-28.57%8318,218146.88%
TSLA221028P001000002022-09-28 9:45AM EDT2022-10-280.130.070.140.00-4488138.28%
TSLA221104P001000002022-09-28 12:29PM EDT2022-11-040.150.000.25-0.05-25.00%22560127.34%
TSLA221118P001000002022-09-28 10:48AM EDT2022-11-180.310.250.310.00-55,105120.12%
TSLA221216P001000002022-09-28 11:30AM EDT2022-12-160.600.590.64-0.05-7.69%3214,787108.25%
TSLA230120P001000002022-09-28 12:37PM EDT2023-01-201.081.061.12-0.04-3.57%633,85499.12%
TSLA230217P001000002022-09-28 11:28AM EDT2023-02-171.551.101.67+0.55+55.00%10892.77%
TSLA230317P001000002022-09-28 11:31AM EDT2023-03-171.971.901.98-0.05-2.48%2958,73490.50%
TSLA230421P001000002022-09-28 11:17AM EDT2023-04-212.502.392.51-0.03-1.19%13,34786.52%
TSLA230616P001000002022-09-28 11:33AM EDT2023-06-163.303.203.35-0.05-1.49%428,30281.81%
TSLA230915P001000002022-09-27 2:43PM EDT2023-09-154.654.504.800.00-124,68076.73%
TSLA240119P001000002022-09-28 10:10AM EDT2024-01-196.706.306.60+0.03+0.45%5625,72971.91%
TSLA240315P001000002022-09-26 10:10AM EDT2024-03-157.407.107.400.00-11,81170.36%
TSLA240621P001000002022-09-28 12:09PM EDT2024-06-218.568.458.75-0.14-1.61%1376,61568.10%
TSLA250117P001000002022-09-28 12:40PM EDT2025-01-1711.3511.2512.10+0.05+0.44%43439865.20%