U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.86 -0.45 (-0.04%)
Fuera de horario: 04:42PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1050.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C010500002021-10-27 3:59PM EDT2021-10-2913.7013.3513.70+1.85+15.61%84,94422,33850.25%
TSLA211105C010500002021-10-27 3:59PM EDT2021-11-0533.0032.5533.50+7.91+31.53%10,7962,77955.98%
TSLA211112C010500002021-10-27 3:57PM EDT2021-11-1243.0043.3044.25+8.45+24.46%2,55758854.98%
TSLA211119C010500002021-10-27 3:59PM EDT2021-11-1951.8551.2552.40+11.15+27.40%2,7883,78453.85%
TSLA211126C010500002021-10-27 3:57PM EDT2021-11-2656.3055.8057.50+10.23+22.21%55336951.38%
TSLA211203C010500002021-10-27 3:59PM EDT2021-12-0363.0060.5064.50+10.50+20.00%25041450.78%
TSLA211217C010500002021-10-27 3:58PM EDT2021-12-1773.3173.1574.80+12.95+21.45%1,6383,38150.75%
TSLA220121C010500002021-10-27 3:59PM EDT2022-01-2194.8593.9095.55+13.45+16.52%1,43212,06749.92%
TSLA220218C010500002021-10-27 3:50PM EDT2022-02-18109.21110.30112.35+10.71+10.87%22140350.23%
TSLA220318C010500002021-10-27 3:50PM EDT2022-03-18121.14121.75124.75+12.04+11.04%2301,35050.26%
TSLA220520C010500002021-10-27 2:39PM EDT2022-05-20146.25146.20149.85+7.25+5.22%43199050.01%
TSLA220617C010500002021-10-27 3:51PM EDT2022-06-17153.10154.40159.40+9.62+6.70%3,2693,42149.85%
TSLA220916C010500002021-10-27 3:57PM EDT2022-09-16187.00182.40189.30+13.00+7.47%1591,50450.09%
TSLA230120C010500002021-10-27 3:11PM EDT2023-01-20214.75217.65227.40-3.57-1.64%562,91851.03%
TSLA230317C010500002021-10-27 3:57PM EDT2023-03-17238.00229.95242.10+4.40+1.88%351,94351.25%
TSLA230616C010500002021-10-27 3:29PM EDT2023-06-16259.00252.00267.50-1.00-0.38%221,72150.67%
TSLA240119C010500002021-10-27 3:41PM EDT2024-01-19310.20302.50322.00+1.15+0.37%11374952.39%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P010500002021-10-27 3:59PM EDT2021-10-2925.7025.0026.00-18.30-41.59%31,9146,51750.55%
TSLA211105P010500002021-10-27 3:59PM EDT2021-11-0544.7044.5545.60-12.05-21.23%5,39995156.52%
TSLA211112P010500002021-10-27 3:49PM EDT2021-11-1255.7054.9556.20-8.20-12.83%57626055.11%
TSLA211119P010500002021-10-27 3:57PM EDT2021-11-1963.5563.1064.25-7.95-11.12%2,6051,45354.01%
TSLA211126P010500002021-10-27 3:48PM EDT2021-11-2667.3067.8069.40-8.50-11.21%1719351.60%
TSLA211217P010500002021-10-27 3:56PM EDT2021-12-1785.7085.1086.05-6.50-7.05%1,17520550.71%
TSLA220121P010500002021-10-27 3:50PM EDT2022-01-21106.11104.95106.40-2.87-2.63%22876349.52%
TSLA220218P010500002021-10-27 3:01PM EDT2022-02-18119.15120.85122.50-6.70-5.32%457150.02%
TSLA220318P010500002021-10-27 2:39PM EDT2022-03-18135.19131.95134.25-2.38-1.73%15320449.42%
TSLA220617P010500002021-10-27 2:14PM EDT2022-06-17164.83163.35169.40+3.03+1.87%3319449.35%
TSLA220916P010500002021-10-27 3:10PM EDT2022-09-16194.90189.10197.25-5.85-2.91%2043649.13%
TSLA230120P010500002021-10-27 3:01PM EDT2023-01-20224.99223.70231.95-3.01-1.32%52,04949.45%
TSLA230317P010500002021-10-27 3:35PM EDT2023-03-17238.80233.00246.80-7.75-3.14%1023849.80%
TSLA230616P010500002021-10-27 11:17AM EDT2023-06-16251.55252.85266.55+4.55+1.84%27549.74%
TSLA240119P010500002021-10-27 10:23AM EDT2024-01-19301.41292.00310.00-1.42-0.47%43850.02%