U.S. markets close in 3 hours 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
751.80+27.43 (+3.79%)
A partir del 12:39PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1020.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C010200002022-05-17 12:18PM EDT2022-05-200.060.040.05-0.02-25.00%491,32399.61%
TSLA220527C010200002022-05-17 12:05PM EDT2022-05-270.240.210.25-0.11-31.43%2446770.90%
TSLA220603C010200002022-05-17 9:32AM EDT2022-06-030.830.500.61+0.02+2.47%28361.89%
TSLA220610C010200002022-05-17 11:29AM EDT2022-06-101.251.251.37-0.55-30.56%85,57659.67%
TSLA220617C010200002022-05-17 11:59AM EDT2022-06-172.602.322.38-0.56-17.72%124958.37%
TSLA220624C010200002022-05-17 11:33AM EDT2022-06-243.193.353.65-0.84-20.84%143057.14%
TSLA220715C010200002022-05-17 12:07PM EDT2022-07-158.908.809.10-0.07-0.78%669957.28%
TSLA220819C010200002022-05-17 11:32AM EDT2022-08-1921.9522.5523.450.00-257760.64%
TSLA220916C010200002022-05-17 9:58AM EDT2022-09-1633.7532.0032.95+3.10+10.11%114160.55%
TSLA221021C010200002022-05-17 12:17PM EDT2022-10-2146.0044.3545.45+3.50+8.24%59261.07%
TSLA221216C010200002022-05-16 10:51AM EDT2022-12-1665.7062.9064.800.00-60060261.74%
TSLA230616C010200002022-05-16 12:07AM EDT2023-06-16138.50116.40120.550.00--263.52%
TSLA240119C010200002022-05-16 10:42AM EDT2024-01-19175.75163.50175.050.00-427264.15%
TSLA240621C010200002022-05-17 9:38AM EDT2024-06-21203.88194.70206.20+9.08+4.66%36664.55%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P010200002022-05-17 11:51AM EDT2022-05-20264.50266.90268.65-29.65-10.08%13811127.73%
TSLA220527P010200002022-05-17 9:32AM EDT2022-05-27273.98266.60268.25-20.77-7.05%413360.94%
TSLA220603P010200002022-05-16 10:53AM EDT2022-06-03277.64266.80269.100.00-126566.38%
TSLA220610P010200002022-05-11 2:59PM EDT2022-06-10279.35266.55269.800.00-34561.73%
TSLA220617P010200002022-05-17 11:38AM EDT2022-06-17270.00269.00269.75-20.70-7.12%1451.88%
TSLA220624P010200002022-05-17 10:43AM EDT2022-06-24288.20268.30271.80+5.33+1.88%333850.68%
TSLA220715P010200002022-05-17 10:09AM EDT2022-07-15283.90273.65276.50+27.81+10.86%1153.60%
TSLA220819P010200002022-05-17 11:42AM EDT2022-08-19289.80286.65290.00+3.22+1.12%2657.95%
TSLA220916P010200002022-05-11 2:45PM EDT2022-09-16303.93294.30296.800.00-59756.75%
TSLA221216P010200002022-05-12 2:09PM EDT2022-12-16367.19320.00322.850.00-18056.66%
TSLA240119P010200002022-05-12 1:16PM EDT2024-01-19425.97390.70403.000.00-278253.73%
TSLA240621P010200002022-04-26 3:32PM EDT2024-06-21429.85410.25422.600.00-11952.55%