U.S. markets close in 5 hours 59 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
750.79-10.82 (-1.42%)
A partir del 10:01AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1000.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C010000002022-05-18 9:44AM EDT2022-05-200.010.010.02-0.04-80.00%15016,09499.22%
TSLA220527C010000002022-05-18 9:43AM EDT2022-05-270.180.170.18-0.08-30.77%3598,64168.26%
TSLA220603C010000002022-05-18 9:43AM EDT2022-06-030.540.500.58-0.18-25.00%1331,28760.21%
TSLA220610C010000002022-05-18 9:34AM EDT2022-06-101.341.161.48-0.34-20.24%874257.97%
TSLA220617C010000002022-05-18 9:43AM EDT2022-06-172.412.362.45-0.76-23.97%13625,75156.73%
TSLA220624C010000002022-05-18 9:38AM EDT2022-06-243.403.403.75-0.90-20.93%2130755.44%
TSLA220701C010000002022-05-18 9:44AM EDT2022-07-015.204.605.75-1.20-18.75%310355.27%
TSLA220715C010000002022-05-18 9:40AM EDT2022-07-159.329.009.35-2.11-18.46%333,62555.69%
TSLA220819C010000002022-05-18 9:41AM EDT2022-08-1923.0022.5023.45-3.45-13.04%34,36658.73%
TSLA220916C010000002022-05-18 9:42AM EDT2022-09-1632.0032.1533.05-4.69-12.78%2211,06758.86%
TSLA221021C010000002022-05-18 9:42AM EDT2022-10-2145.0045.2046.65-5.55-10.98%182260.01%
TSLA221118C010000002022-05-18 9:43AM EDT2022-11-1855.3055.1057.00-5.55-9.12%283860.63%
TSLA221216C010000002022-05-18 9:43AM EDT2022-12-1664.0063.2064.95-6.45-9.16%11,83660.33%
TSLA230120C010000002022-05-18 9:43AM EDT2023-01-2074.4573.7076.35-6.74-8.30%320,02160.64%
TSLA230317C010000002022-05-17 3:51PM EDT2023-03-1799.5090.4094.550.00-1288,85261.40%
TSLA230616C010000002022-05-17 3:45PM EDT2023-06-16126.30116.50121.050.00-7611,54762.44%
TSLA230915C010000002022-05-17 12:16PM EDT2023-09-15146.95137.00146.150.00-2329862.90%
TSLA240119C010000002022-05-18 9:30AM EDT2024-01-19171.20168.00176.00-8.80-4.89%410,94563.90%
TSLA240621C010000002022-05-18 9:35AM EDT2024-06-21205.00200.00206.70-8.31-3.90%353,23564.39%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P010000002022-05-18 9:45AM EDT2022-05-20255.67254.80256.60+16.87+7.06%327,089225.92%
TSLA220527P010000002022-05-17 3:58PM EDT2022-05-27256.55254.25256.80+17.62+7.37%14,393122.93%
TSLA220603P010000002022-05-17 2:55PM EDT2022-06-03245.55257.15260.250.00-60303104.72%
TSLA220610P010000002022-05-17 9:32AM EDT2022-06-10256.05258.30261.700.00-319391.35%
TSLA220617P010000002022-05-18 9:30AM EDT2022-06-17256.56256.40258.55+12.16+4.98%26,70574.74%
TSLA220624P010000002022-05-17 3:45PM EDT2022-06-24245.24256.65259.550.00-31368.83%
TSLA220701P010000002022-05-16 10:57AM EDT2022-07-01267.45260.50264.800.00-1371.16%
TSLA220715P010000002022-05-18 9:32AM EDT2022-07-15265.55263.55265.90+9.70+3.79%32,65464.97%
TSLA220819P010000002022-05-18 9:30AM EDT2022-08-19275.75274.45277.40+11.65+4.41%12,14962.09%
TSLA220916P010000002022-05-17 2:05PM EDT2022-09-16277.00282.35285.050.00-65,63260.24%
TSLA221021P010000002022-05-17 1:56PM EDT2022-10-21285.50295.40299.950.00-1293461.51%
TSLA221118P010000002022-05-17 9:39AM EDT2022-11-18303.00303.90308.200.00-181361.07%
TSLA221216P010000002022-05-17 3:44PM EDT2022-12-16299.70311.50314.800.00-121,07760.30%
TSLA230120P010000002022-05-17 2:48PM EDT2023-01-20309.55318.50323.400.00-6215,01159.26%
TSLA230317P010000002022-05-17 11:29AM EDT2023-03-17332.75331.05338.000.00-811,16158.73%
TSLA230616P010000002022-05-18 9:39AM EDT2023-06-16352.30346.20359.90+9.10+2.65%11,92057.63%
TSLA230915P010000002022-05-16 3:28PM EDT2023-09-15381.56362.35376.600.00-716756.76%
TSLA240119P010000002022-05-17 1:57PM EDT2024-01-19379.70382.90392.950.00-156,34555.36%
TSLA240621P010000002022-05-17 1:18PM EDT2024-06-21400.00405.65414.100.00-560654.55%