U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
909.68+15.68 (+1.75%)
Al cierre: 4:00p.m. EDT
909.25 -0.43 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211105C001000002021-10-14 12:14PM EDT2021-11-05718.05808.60810.600.00-57487.11%
TSLA211119C001000002021-10-19 9:35AM EDT2021-11-19771.15808.50810.650.00-32346.78%
TSLA211126C001000002021-10-18 2:19AM EDT2021-11-26718.10807.50811.600.00---341.80%
TSLA211217C001000002021-10-20 9:41AM EDT2021-12-17759.80808.55810.700.00-727246.83%
TSLA220121C001000002021-10-18 9:58AM EDT2022-01-21761.80808.25810.900.00-21,901198.39%
TSLA220318C001000002021-08-19 2:35PM EDT2022-03-18571.55657.35662.700.00-5630.00%
TSLA220520C001000002021-10-12 10:08AM EDT2022-05-20709.75805.25813.900.00-11159.24%
TSLA220617C001000002021-10-21 10:49AM EDT2022-06-17800.00800.00817.000.00-22,888167.00%
TSLA220916C001000002021-10-21 3:00PM EDT2022-09-16795.10800.50820.500.00-113298.85%
TSLA230120C001000002021-10-21 3:00PM EDT2023-01-20795.11801.00821.000.00-192989.62%
TSLA230317C001000002021-10-22 10:36AM EDT2023-03-17808.94801.50821.00+10.74+1.35%18586.69%
TSLA230616C001000002021-10-22 1:12PM EDT2023-06-16807.10801.50821.50+11.47+1.44%511781.64%
TSLA240119C001000002021-10-22 2:13PM EDT2024-01-19811.95806.75817.00+11.95+1.49%1261772.03%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P001000002021-10-22 12:04PM EDT2021-10-290.010.000.010.00-11,3453,983437.50%
TSLA211119P001000002021-10-22 2:27PM EDT2021-11-190.010.010.030.00-20616237.50%
TSLA211217P001000002021-10-22 11:09AM EDT2021-12-170.010.010.04-0.01-50.00%793,772171.09%
TSLA220121P001000002021-10-22 3:27PM EDT2022-01-210.050.040.05+0.01+25.00%13222,634140.63%
TSLA220318P001000002021-10-21 9:52AM EDT2022-03-180.200.160.440.00-202,694131.74%
TSLA220520P001000002021-10-22 10:24AM EDT2022-05-200.410.280.64-0.19-31.67%7100115.53%
TSLA220617P001000002021-10-22 3:32PM EDT2022-06-170.400.350.450.00-1511,868106.84%
TSLA220916P001000002021-10-22 3:53PM EDT2022-09-161.010.741.20+0.07+7.45%484,617101.17%
TSLA230120P001000002021-10-22 3:18PM EDT2023-01-201.501.501.69-0.15-9.09%10510,54192.21%
TSLA230317P001000002021-10-22 3:18PM EDT2023-03-171.691.661.85-0.14-7.65%239888.26%
TSLA230616P001000002021-10-22 11:25AM EDT2023-06-162.402.302.60+0.05+2.13%71,82385.64%
TSLA240119P001000002021-10-22 3:35PM EDT2024-01-193.653.104.20+0.20+5.80%18535178.56%