U.S. markets close in 6 hours 11 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
745.76-15.85 (-2.08%)
A partir del 09:49AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1050.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C010500002022-05-17 3:59PM EDT2022-05-200.020.010.080.00-7098,271127.34%
TSLA220527C010500002022-05-18 9:31AM EDT2022-05-270.090.050.14-0.04-30.77%1053474.80%
TSLA220603C010500002022-05-18 9:32AM EDT2022-06-030.290.240.43-0.12-29.27%132565.87%
TSLA220610C010500002022-05-18 9:32AM EDT2022-06-100.700.450.98-0.13-15.66%323461.18%
TSLA220617C010500002022-05-18 9:30AM EDT2022-06-171.341.321.46-0.34-20.24%117,80759.46%
TSLA220624C010500002022-05-17 2:24PM EDT2022-06-242.301.622.300.00-185,35756.86%
TSLA220701C010500002022-05-18 9:32AM EDT2022-07-013.102.523.70-0.35-10.14%115456.85%
TSLA220715C010500002022-05-18 9:30AM EDT2022-07-155.965.806.25-1.24-17.22%13,16857.03%
TSLA220819C010500002022-05-18 9:31AM EDT2022-08-1917.2016.8518.35-2.50-12.69%12,58160.10%
TSLA220916C010500002022-05-17 3:31PM EDT2022-09-1627.9024.8026.600.00-576,77959.75%
TSLA221021C010500002022-05-17 3:34PM EDT2022-10-2139.6036.9038.550.00-5535060.75%
TSLA221118C010500002022-05-17 3:56PM EDT2022-11-1850.9546.4048.300.00-2825661.44%
TSLA221216C010500002022-05-17 3:43PM EDT2022-12-1659.0653.7056.850.00-71,32761.27%
TSLA230120C010500002022-05-17 11:52AM EDT2023-01-2070.0064.2567.450.00-114,37461.57%
TSLA230317C010500002022-05-17 12:35PM EDT2023-03-1787.8080.0585.450.00-42,28162.27%
TSLA230616C010500002022-05-17 10:46AM EDT2023-06-16103.23102.85111.500.00-11,75462.79%
TSLA230915C010500002022-05-17 9:48AM EDT2023-09-15133.35121.50137.500.00-35163.18%
TSLA240119C010500002022-05-17 3:35PM EDT2024-01-19165.80153.75163.250.00-121,24963.84%
TSLA240621C010500002022-05-17 11:52AM EDT2024-06-21195.00185.00198.900.00-414564.84%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P010500002022-05-17 3:58PM EDT2022-05-20288.79304.65307.100.00-1221,199196.39%
TSLA220527P010500002022-05-17 3:58PM EDT2022-05-27288.80304.30307.100.00-14328105.62%
TSLA220603P010500002022-05-17 12:49PM EDT2022-06-03300.78304.25307.550.00-5218682.74%
TSLA220610P010500002022-05-17 11:43AM EDT2022-06-10304.69303.70307.85+4.69+1.56%13468.76%
TSLA220617P010500002022-05-17 2:42PM EDT2022-06-17297.70305.55308.150.00-224,44166.33%
TSLA220624P010500002022-05-13 1:33PM EDT2022-06-24280.42303.55308.600.00-285,32656.31%
TSLA220715P010500002022-05-17 1:38PM EDT2022-07-15300.45305.40313.400.00-14971755.14%
TSLA220819P010500002022-05-17 1:38PM EDT2022-08-19308.75316.50320.700.00-5376856.56%
TSLA220916P010500002022-05-17 11:29AM EDT2022-09-16327.13324.30327.750.00-12,52356.52%
TSLA221021P010500002022-05-17 10:17AM EDT2022-10-21339.64331.80337.500.00-1635955.98%
TSLA221118P010500002022-05-17 3:53PM EDT2022-11-18333.10341.15346.300.00-140457.03%
TSLA221216P010500002022-05-17 9:53AM EDT2022-12-16350.00346.90351.300.00-218756.00%
TSLA230120P010500002022-05-16 2:45PM EDT2023-01-20368.65357.10361.800.00-1253,06056.79%
TSLA230317P010500002022-05-17 9:46AM EDT2023-03-17370.88366.40376.300.00-1527656.15%
TSLA230616P010500002022-05-13 12:59PM EDT2023-06-16382.15384.15397.550.00-249255.98%
TSLA230915P010500002022-05-12 9:48AM EDT2023-09-15435.00399.80415.900.00-19155.59%
TSLA240119P010500002022-05-17 10:32AM EDT2024-01-19429.20421.40430.650.00-444254.33%
TSLA240621P010500002022-05-12 10:00AM EDT2024-06-21449.92441.70453.400.00-23253.59%