U.S. markets close in 1 hour 55 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
733.65-35.95 (-4.67%)
A partir del 02:05PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1040.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C010400002022-05-16 1:21PM EDT2022-05-200.060.060.09-0.12-66.67%62582105.47%
TSLA220527C010400002022-05-16 1:23PM EDT2022-05-270.320.290.34-0.38-54.29%1350979.30%
TSLA220603C010400002022-05-16 1:10PM EDT2022-06-030.620.620.74-0.90-59.21%1415869.58%
TSLA220610C010400002022-05-16 12:26PM EDT2022-06-101.421.331.53-1.42-50.00%86,50466.46%
TSLA220617C010400002022-05-16 1:37PM EDT2022-06-172.452.402.50-2.45-50.00%4464.67%
TSLA220715C010400002022-05-16 1:42PM EDT2022-07-158.308.158.45-6.82-45.11%8261.64%
TSLA220819C010400002022-05-16 10:59AM EDT2022-08-1919.6520.1020.80-9.65-32.94%14463.48%
TSLA220916C010400002022-05-13 3:36PM EDT2022-09-1641.0028.2529.650.00-311362.92%
TSLA221021C010400002022-05-16 12:15PM EDT2022-10-2141.2039.9041.25-16.50-28.60%117363.23%
TSLA221216C010400002022-05-11 2:26PM EDT2022-12-1664.4657.0559.150.00-2363.44%
TSLA240119C010400002022-05-12 2:12PM EDT2024-01-19194.00153.30164.850.00-155064.95%
TSLA240621C010400002022-05-16 10:32AM EDT2024-06-21203.00183.90195.20-24.00-10.57%104265.26%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P010400002022-05-16 1:21PM EDT2022-05-20315.90309.20310.95-12.43-3.79%4116179.97%
TSLA220527P010400002022-05-16 1:31PM EDT2022-05-27308.50308.40310.65+37.88+14.00%1550112.57%
TSLA220603P010400002022-05-16 10:24AM EDT2022-06-03276.94309.00310.35+3.56+1.30%111890.28%
TSLA220610P010400002022-05-13 3:57PM EDT2022-06-10292.44308.40311.35+17.90+6.52%11978.08%
TSLA220617P010400002020-08-13 9:45AM EDT2022-06-17203.03169.00184.500.00-240.00%
TSLA220715P010400002022-05-16 12:02AM EDT2022-07-15282.18315.65317.900.00--165.38%
TSLA220916P010400002022-05-13 1:39PM EDT2022-09-16304.00331.20334.200.00-56560.87%
TSLA221216P010400002022-05-13 9:31AM EDT2022-12-16338.00355.75359.800.00-102560.11%
TSLA240119P010400002022-05-16 11:22AM EDT2024-01-19424.15421.95432.90+16.28+3.99%8215154.95%
TSLA240621P010400002022-05-12 11:05AM EDT2024-06-21441.40440.90450.950.00-11253.52%