U.S. markets open in 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
745.45 -16.16 (-2.12%)
Antes de la apertura del mercado: 09:25AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1100.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C011000002022-05-17 3:58PM EDT2022-05-200.020.000.000.00-4616,84650.00%
TSLA220527C011000002022-05-17 3:36PM EDT2022-05-270.070.000.000.00-1621,03150.00%
TSLA220603C011000002022-05-17 3:49PM EDT2022-06-030.180.000.000.00-28489325.00%
TSLA220610C011000002022-05-17 3:52PM EDT2022-06-100.520.000.000.00-6031325.00%
TSLA220617C011000002022-05-17 3:57PM EDT2022-06-171.010.000.000.00-61229,94825.00%
TSLA220624C011000002022-05-17 3:49PM EDT2022-06-241.350.000.000.00-281,60125.00%
TSLA220701C011000002022-05-17 1:52PM EDT2022-07-012.150.000.000.00-83325.00%
TSLA220715C011000002022-05-17 3:59PM EDT2022-07-154.600.000.000.00-3952,51012.50%
TSLA220819C011000002022-05-17 3:49PM EDT2022-08-1914.000.000.000.00-1,8194,68312.50%
TSLA220916C011000002022-05-17 3:56PM EDT2022-09-1621.890.000.000.00-775,85912.50%
TSLA221021C011000002022-05-17 2:12PM EDT2022-10-2132.080.000.000.00-4845412.50%
TSLA221118C011000002022-05-17 1:53PM EDT2022-11-1842.500.000.000.00-3352912.50%
TSLA221216C011000002022-05-17 3:53PM EDT2022-12-1650.370.000.000.00-1271,7076.25%
TSLA230120C011000002022-05-17 3:56PM EDT2023-01-2060.290.000.000.00-7188,1346.25%
TSLA230317C011000002022-05-17 1:41PM EDT2023-03-1775.950.000.000.00-5003,1116.25%
TSLA230616C011000002022-05-17 3:47PM EDT2023-06-16102.650.000.000.00-432,2076.25%
TSLA230915C011000002022-05-17 9:35AM EDT2023-09-15127.050.000.000.00-12286.25%
TSLA240119C011000002022-05-17 3:57PM EDT2024-01-19155.280.000.000.00-4213,4766.25%
TSLA240621C011000002022-05-17 3:47PM EDT2024-06-21188.360.000.000.00-491,0216.25%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P011000002022-05-17 3:58PM EDT2022-05-20338.790.000.000.00-445000.00%
TSLA220527P011000002022-05-17 3:25PM EDT2022-05-27342.070.000.000.00-49590.00%
TSLA220603P011000002022-05-17 2:22PM EDT2022-06-03355.000.000.000.00-521140.00%
TSLA220610P011000002022-05-17 3:53PM EDT2022-06-10341.210.000.000.00-4220.00%
TSLA220617P011000002022-05-17 3:44PM EDT2022-06-17339.280.000.000.00-2618,5420.00%
TSLA220624P011000002022-05-10 1:43PM EDT2022-06-24368.910.000.000.00-11,5070.00%
TSLA220701P011000002022-05-16 12:02AM EDT2022-07-01333.780.000.000.00--40.00%
TSLA220715P011000002022-05-17 3:44PM EDT2022-07-15341.840.000.000.00-166030.00%
TSLA220819P011000002022-05-17 10:15AM EDT2022-08-19370.000.000.000.00-24430.00%
TSLA220916P011000002022-05-16 2:37PM EDT2022-09-16381.000.000.000.00-541,7200.00%
TSLA221021P011000002022-05-13 10:20AM EDT2022-10-21375.000.000.000.00-34350.00%
TSLA221118P011000002022-05-17 3:53PM EDT2022-11-18374.690.000.000.00-21170.00%
TSLA221216P011000002022-05-17 3:55PM EDT2022-12-16380.460.000.000.00-97460.00%
TSLA230120P011000002022-05-17 3:53PM EDT2023-01-20388.410.000.000.00-753,0590.00%
TSLA230317P011000002022-05-17 2:20PM EDT2023-03-17407.460.000.000.00-15740.00%
TSLA230616P011000002022-05-17 11:32AM EDT2023-06-16428.450.000.000.00-71,0590.00%
TSLA230915P011000002022-05-17 3:07PM EDT2023-09-15436.170.000.000.00-11200.00%
TSLA240119P011000002022-05-17 3:34PM EDT2024-01-19450.450.000.000.00-56,8370.00%
TSLA240621P011000002022-05-17 9:49AM EDT2024-06-21482.960.000.000.00-33480.00%