U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
663.90-45.52 (-6.42%)
Al cierre: 04:00PM EDT
665.40 +1.50 (+0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1010.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C010100002022-05-20 2:52PM EDT2022-05-270.060.010.17-0.04-40.00%58245116.41%
TSLA220603C010100002022-05-20 3:48PM EDT2022-06-030.190.010.26-0.04-17.39%199882.42%
TSLA220610C010100002022-05-20 11:38AM EDT2022-06-100.460.250.63-0.21-31.34%3010475.83%
TSLA220617C010100002022-05-20 3:29PM EDT2022-06-170.900.781.02-0.46-33.82%709571.80%
TSLA220624C010100002022-05-20 12:08PM EDT2022-06-241.451.101.48-0.78-34.98%103067.48%
TSLA220916C010100002022-05-20 3:23PM EDT2022-09-1618.2018.6019.95-6.47-26.23%3810165.14%
TSLA221216C010100002022-05-18 2:08PM EDT2022-12-1640.0042.6044.80-14.45-26.54%29065.26%
TSLA240119C010100002022-05-20 12:41PM EDT2024-01-19126.75129.55142.50-24.85-16.39%2223266.78%
TSLA240621C010100002022-05-20 1:40PM EDT2024-06-21155.50158.80172.00-24.50-13.61%484567.33%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P010100002022-05-20 1:30PM EDT2022-05-27365.69344.90347.30+67.99+22.84%167587.50%
TSLA220603P010100002022-05-17 11:29AM EDT2022-06-03259.17344.75347.300.00-166107.98%
TSLA220610P010100002022-05-18 10:59AM EDT2022-06-10260.61344.85347.650.00-2367.38%
TSLA220617P010100002022-05-20 12:21PM EDT2022-06-17358.52345.15347.70+51.09+16.62%211463.09%
TSLA220624P010100002022-05-17 3:00PM EDT2022-06-24375.00345.10348.50+115.33+44.41%1561.89%
TSLA220916P010100002022-05-20 1:47PM EDT2022-09-16375.00359.15363.25+42.40+12.75%136860.62%
TSLA221216P010100002022-05-20 10:00AM EDT2022-12-16349.63378.45383.65+108.98+45.29%11259.90%
TSLA240119P010100002022-05-11 1:56PM EDT2024-01-19401.66438.45451.450.00-26755.84%
TSLA240621P010100002022-05-12 9:41AM EDT2024-06-21451.45456.25469.800.00-21154.69%