U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,038.68 +0.36 (+0.04%)
Fuera de horario: 04:57PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1000.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C010000002021-10-27 3:59PM EDT2021-10-2943.6042.9044.75+10.20+30.54%14,03414,37250.93%
TSLA211105C010000002021-10-27 3:59PM EDT2021-11-0561.9560.8062.00+14.35+30.15%6,0754,55958.44%
TSLA211112C010000002021-10-27 3:59PM EDT2021-11-1271.6170.4072.20+15.61+27.88%73984656.82%
TSLA211119C010000002021-10-27 3:59PM EDT2021-11-1979.1578.0079.45+16.15+25.63%1,9489,63755.25%
TSLA211126C010000002021-10-27 3:53PM EDT2021-11-2680.9282.0584.95+10.92+15.60%62199652.79%
TSLA211203C010000002021-10-27 3:58PM EDT2021-12-0388.7086.8592.90+13.80+18.42%41997952.69%
TSLA211217C010000002021-10-27 3:59PM EDT2021-12-1799.8099.00100.65+16.35+19.59%66910,94051.69%
TSLA220121C010000002021-10-27 3:59PM EDT2022-01-21119.97118.60120.80+15.67+15.02%1,60624,21750.19%
TSLA220218C010000002021-10-27 3:48PM EDT2022-02-18135.00134.75137.30+13.08+10.73%20129,32850.94%
TSLA220318C010000002021-10-27 3:57PM EDT2022-03-18147.50146.05149.50+14.08+10.55%30,10930,22450.39%
TSLA220520C010000002021-10-27 3:22PM EDT2022-05-20171.10169.95174.55+13.22+8.37%12436750.16%
TSLA220617C010000002021-10-27 3:57PM EDT2022-06-17180.00177.65182.95+13.03+7.80%2088,05050.43%
TSLA220916C010000002021-10-27 3:40PM EDT2022-09-16208.45205.15212.10+13.35+6.84%1045,94950.60%
TSLA230120C010000002021-10-27 3:42PM EDT2023-01-20246.00239.75247.00+18.85+8.30%1,85318,54150.13%
TSLA230317C010000002021-10-27 3:43PM EDT2023-03-17262.00251.50262.95+17.00+6.94%10013,65550.30%
TSLA230616C010000002021-10-27 2:36PM EDT2023-06-16280.00275.10285.00+16.00+6.06%3713,75050.93%
TSLA240119C010000002021-10-27 3:40PM EDT2024-01-19329.83322.00341.50+13.30+4.20%3122,02052.71%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P010000002021-10-27 3:59PM EDT2021-10-295.855.906.00-9.02-60.66%87,52113,70252.56%
TSLA211105P010000002021-10-27 3:59PM EDT2021-11-0523.5023.2023.90-4.85-17.11%7,5892,82259.18%
TSLA211112P010000002021-10-27 3:59PM EDT2021-11-1233.0232.7533.75-5.03-13.22%94586057.13%
TSLA211119P010000002021-10-27 3:59PM EDT2021-11-1940.7540.5041.00-4.35-9.65%3,3672,43355.59%
TSLA211126P010000002021-10-27 3:56PM EDT2021-11-2645.1244.7046.00-4.03-8.20%30022152.93%
TSLA211217P010000002021-10-27 3:59PM EDT2021-12-1761.0160.8061.75-4.14-6.35%6351,25551.54%
TSLA220121P010000002021-10-27 3:58PM EDT2022-01-2180.5080.1081.35-3.65-4.34%1,5652,34050.18%
TSLA220218P010000002021-10-27 3:57PM EDT2022-02-1896.7095.6097.10-3.60-3.59%23313,15850.35%
TSLA220318P010000002021-10-27 2:59PM EDT2022-03-18106.05106.60108.70-4.95-4.46%43435250.10%
TSLA220520P010000002021-10-27 3:09PM EDT2022-05-20131.37130.20133.15+2.17+1.68%249049.92%
TSLA220617P010000002021-10-27 1:54PM EDT2022-06-17138.50138.25143.05-4.65-3.25%3357649.95%
TSLA220916P010000002021-10-27 2:02PM EDT2022-09-16167.00163.15170.60+2.25+1.37%181,64649.77%
TSLA230120P010000002021-10-27 3:36PM EDT2023-01-20199.73194.60203.50-3.37-1.66%1,59610,84749.80%
TSLA230317P010000002021-10-27 12:04PM EDT2023-03-17207.00204.95216.00-15.00-6.76%386349.69%
TSLA230616P010000002021-10-27 11:19AM EDT2023-06-16225.02223.50238.15-11.98-5.05%61,07450.23%
TSLA240119P010000002021-10-27 3:55PM EDT2024-01-19273.20270.00275.00-0.60-0.22%8140149.48%