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
1,037.72 -0.59 (-0.06%)
Fuera de horario: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1075.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211105C010750002021-10-27 3:59PM EDT2021-11-0524.2523.6024.65+5.25+27.63%1,47474857.08%
TSLA211112C010750002021-10-27 3:59PM EDT2021-11-1234.1333.3534.60+7.73+29.28%37248855.22%
TSLA211119C010750002021-10-27 3:58PM EDT2021-11-1941.3041.4042.45+8.79+27.04%1,3084,52954.12%
TSLA211126C010750002021-10-27 2:29PM EDT2021-11-2645.9545.7047.55+10.20+28.53%4716851.56%
TSLA220121C010750002021-10-27 3:22PM EDT2022-01-2182.0883.2584.80+10.38+14.48%1,8571,26849.73%
TSLA220218C010750002021-10-27 3:37PM EDT2022-02-1899.9999.50101.50+11.57+13.09%3839650.01%
TSLA220318C010750002021-10-27 3:59PM EDT2022-03-18112.50110.90113.85+14.00+14.21%4565049.99%
TSLA220520C010750002021-10-27 2:03PM EDT2022-05-20137.95134.90139.10+10.18+7.97%7232749.79%
TSLA220617C010750002021-10-27 3:31PM EDT2022-06-17143.50143.15150.20+12.27+9.35%851,72550.08%
TSLA220916C010750002021-10-27 3:52PM EDT2022-09-16178.55171.15178.45+8.90+5.25%161,39249.79%
TSLA230120C010750002021-10-27 2:42PM EDT2023-01-20210.17208.25216.05+12.17+6.15%261,37050.58%
TSLA240119C010750002021-10-27 12:14PM EDT2024-01-19309.53293.00312.50-1.26-0.41%298852.21%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211105P010750002021-10-27 3:58PM EDT2021-11-0561.7060.4561.80-11.77-16.02%22012757.56%
TSLA211112P010750002021-10-27 2:49PM EDT2021-11-1269.3070.1571.50-11.85-14.60%254055.41%
TSLA211119P010750002021-10-27 3:11PM EDT2021-11-1979.7078.0579.30-10.45-11.59%5452254.18%
TSLA220121P010750002021-10-27 3:41PM EDT2022-01-21118.15119.20120.70-6.76-5.41%8028149.35%
TSLA220218P010750002021-10-27 9:54AM EDT2022-02-18132.50134.85136.65-7.61-5.43%87649.79%
TSLA220318P010750002021-10-27 10:51AM EDT2022-03-18136.00145.95148.45-17.07-11.15%268849.20%
TSLA220617P010750002021-10-26 12:21PM EDT2022-06-17177.65177.50183.450.00-2113349.05%
TSLA220916P010750002021-10-27 2:34PM EDT2022-09-16208.65203.15212.85+10.50+5.30%35749.22%
TSLA230120P010750002021-10-27 10:11AM EDT2023-01-20236.85238.35246.65-3.95-1.64%252449.25%
TSLA240119P010750002021-10-01 2:26PM EDT2024-01-19431.76307.50327.000.00-5550.12%