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
1,038.20 -0.11 (-0.01%)
Fuera de horario: 04:18PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1100.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C011000002021-10-27 3:59PM EDT2021-10-294.054.004.10-1.10-21.36%152,37931,82658.83%
TSLA211105C011000002021-10-27 3:59PM EDT2021-11-0517.8017.7517.60+4.02+29.17%20,8418,29458.70%
TSLA211112C011000002021-10-27 3:59PM EDT2021-11-1226.4626.0026.40+5.46+26.00%1,0281,03655.72%
TSLA211119C011000002021-10-27 3:59PM EDT2021-11-1933.8033.2033.60+7.10+26.59%4,5347,39554.18%
TSLA211126C011000002021-10-27 3:59PM EDT2021-11-2639.2537.7539.15+9.13+30.31%67457952.08%
TSLA211203C011000002021-10-27 3:39PM EDT2021-12-0343.1042.3546.15+8.08+23.07%19850051.56%
TSLA211217C011000002021-10-27 3:59PM EDT2021-12-1754.7553.8054.25+10.50+23.73%2,4675,09250.50%
TSLA220121C011000002021-10-27 3:58PM EDT2022-01-2173.9073.3074.50+10.90+17.30%2,4905,33049.30%
TSLA220218C011000002021-10-27 3:56PM EDT2022-02-1890.5089.1090.50+12.04+15.35%2676,70049.79%
TSLA220318C011000002021-10-27 3:55PM EDT2022-03-18101.19100.65103.95+13.39+15.25%3572,12049.84%
TSLA220520C011000002021-10-27 3:55PM EDT2022-05-20126.50125.25128.70+11.41+9.91%3022,03949.48%
TSLA220617C011000002021-10-27 3:32PM EDT2022-06-17134.12133.45139.40+12.12+9.93%2007,33849.66%
TSLA220916C011000002021-10-27 3:46PM EDT2022-09-16166.25161.00169.45+16.25+10.83%1165,59449.85%
TSLA230120C011000002021-10-27 3:49PM EDT2023-01-20202.00200.00206.30+15.10+8.08%2242,12950.40%
TSLA230317C011000002021-10-27 1:58PM EDT2023-03-17219.00213.05221.85+5.46+2.56%151,42150.78%
TSLA230616C011000002021-10-27 3:19PM EDT2023-06-16238.80233.50252.50+11.00+4.83%581,56750.84%
TSLA240119C011000002021-10-27 3:40PM EDT2024-01-19288.00284.00298.15+11.99+4.34%22766951.61%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P011000002021-10-27 3:57PM EDT2021-10-2966.5065.1067.40-19.45-22.63%2,2631,72561.15%
TSLA211105P011000002021-10-27 3:57PM EDT2021-11-0579.9179.1080.40-14.49-15.35%4221,18359.36%
TSLA211112P011000002021-10-27 3:20PM EDT2021-11-1289.7587.9589.00-10.10-10.12%294756.44%
TSLA211119P011000002021-10-27 3:56PM EDT2021-11-1995.7095.9596.65-10.44-9.84%9241,33955.40%
TSLA211217P011000002021-10-27 3:57PM EDT2021-12-17117.00116.20117.20-7.20-5.80%6781,00051.16%
TSLA220121P011000002021-10-27 3:23PM EDT2022-01-21135.06135.25136.70-8.89-6.18%13951949.57%
TSLA220218P011000002021-10-27 3:36PM EDT2022-02-18150.50149.55152.15-9.50-5.94%318749.79%
TSLA220318P011000002021-10-27 3:08PM EDT2022-03-18161.63160.95163.60-8.37-4.92%2115449.07%
TSLA220520P011000002021-10-27 3:01PM EDT2022-05-20184.46184.60188.50-0.04-0.02%101348.89%
TSLA220617P011000002021-10-27 11:14AM EDT2022-06-17186.00192.30198.60+5.00+2.76%19548.92%
TSLA220916P011000002021-10-27 12:25PM EDT2022-09-16220.00219.30227.50+2.30+1.06%254448.94%
TSLA230120P011000002021-10-27 3:16PM EDT2023-01-20255.00253.35261.65-7.27-2.77%751,00149.03%
TSLA230317P011000002021-10-27 10:12AM EDT2023-03-17269.15263.10276.40-4.80-1.75%428449.32%
TSLA230616P011000002021-10-26 9:56AM EDT2023-06-16279.00282.55297.250.00-156149.44%
TSLA240119P011000002021-10-27 3:37PM EDT2024-01-19331.00324.05338.60-6.00-1.78%1177249.26%