U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
854.15 -11.65 (-1.35%)
Fuera de horario: 07:46PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1025.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C010250002021-10-20 3:59PM EDT2021-10-220.220.200.22-0.20-47.62%34496879.10%
TSLA211105C010250002021-10-20 3:59PM EDT2021-11-051.601.371.73-0.96-37.50%54246.12%
TSLA211112C010250002021-10-20 3:47PM EDT2021-11-122.211.922.55-0.55-19.93%41642.02%
TSLA211119C010250002021-10-20 3:58PM EDT2021-11-193.042.903.15-0.61-16.71%67653238.74%
TSLA211126C010250002021-10-20 3:58PM EDT2021-11-263.703.504.10-1.40-27.45%31737.23%
TSLA220121C010250002021-10-20 3:46PM EDT2022-01-2116.0515.9516.80-1.90-10.58%870336.24%
TSLA220218C010250002021-10-20 3:59PM EDT2022-02-1825.7025.2526.25-0.80-3.02%349838.02%
TSLA220318C010250002021-10-20 3:56PM EDT2022-03-1833.2532.0533.55+0.02+0.06%311,05638.26%
TSLA220520C010250002021-10-19 3:35PM EDT2022-05-2054.4551.4554.150.00-611040.83%
TSLA220617C010250002021-10-20 1:01PM EDT2022-06-1760.3356.2063.55-1.07-1.74%11,04041.95%
TSLA220916C010250002021-10-20 1:21PM EDT2022-09-1683.2880.5088.50-6.72-7.47%1242743.58%
TSLA230120C010250002021-10-20 3:30PM EDT2023-01-20115.60109.30121.85-4.85-4.03%21163545.80%
TSLA240119C010250002021-10-20 1:11PM EDT2024-01-19190.42185.05195.50+13.52+7.64%2548.42%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P010250002021-10-20 2:52PM EDT2021-10-22158.85158.55160.85-2.00-1.24%912388.96%
TSLA211119P010250002021-10-20 2:52PM EDT2021-11-19161.45161.25163.25-6.30-3.76%54641.12%
TSLA220121P010250002021-10-19 9:51AM EDT2022-01-21171.50173.45176.200.00-228636.42%
TSLA220218P010250002021-10-20 2:03PM EDT2022-02-18183.85182.20185.45-44.55-19.51%5638.05%
TSLA220318P010250002021-10-19 3:48PM EDT2022-03-18191.40189.10192.750.00-214838.28%
TSLA220617P010250002021-10-15 1:07PM EDT2022-06-17241.30212.60220.700.00-77041.21%
TSLA220916P010250002021-10-19 11:33AM EDT2022-09-16240.00232.70248.000.00-18943.70%
TSLA230120P010250002021-10-12 11:55AM EDT2023-01-20316.75263.65276.800.00-228744.73%
TSLA240119P010250002021-10-18 10:08AM EDT2024-01-19344.20328.35341.000.00-4545.81%