U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.86+19.43 (+1.91%)
Al cierre: 4:00p.m. EDT
1,037.70 -0.16 (-0.02%)
Fuera de horario: 04:05PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1125.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211105C011250002021-10-27 3:48PM EDT2021-11-0512.5312.5012.75+1.28+11.38%82082260.00%
TSLA211112C011250002021-10-27 2:56PM EDT2021-11-1220.5819.8520.15+3.93+23.60%12840956.40%
TSLA211119C011250002021-10-27 3:48PM EDT2021-11-1927.0726.4026.65+5.17+23.61%5332,38154.62%
TSLA211126C011250002021-10-27 2:58PM EDT2021-11-2632.0030.0030.90+5.00+18.52%3517951.72%
TSLA211217C011250002021-10-27 3:48PM EDT2021-12-1746.9245.3546.00+9.12+24.13%6941450.45%
TSLA220121C011250002021-10-27 3:32PM EDT2022-01-2163.9964.5565.35+7.09+12.46%6638449.09%
TSLA220218C011250002021-10-27 2:38PM EDT2022-02-1879.5079.8581.40+8.78+12.42%1324149.72%
TSLA220318C011250002021-10-27 1:17PM EDT2022-03-1898.1391.3593.25+16.13+19.67%4047949.20%
TSLA220520C011250002021-10-27 3:11PM EDT2022-05-20115.50117.20119.70+8.01+7.45%1498949.51%
TSLA220617C011250002021-10-27 2:05PM EDT2022-06-17127.53123.75128.40+13.43+11.77%2111,97449.08%
TSLA220916C011250002021-10-27 11:46AM EDT2022-09-16160.60151.95160.15+14.83+10.17%603,09549.78%
TSLA230120C011250002021-10-27 12:27PM EDT2023-01-20197.57189.20197.25+18.66+10.43%2145450.35%
TSLA240119C011250002021-10-27 2:37PM EDT2024-01-19280.00275.10289.75-0.20-0.07%65651.54%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211105P011250002021-10-27 2:02PM EDT2021-11-0598.8198.8099.55-16.89-14.60%428958.85%
TSLA211119P011250002021-10-27 3:13PM EDT2021-11-19114.60114.00115.10-11.45-9.08%5517055.58%
TSLA211217P011250002021-10-27 10:49AM EDT2021-12-17117.08133.60134.20-17.67-13.11%212251.19%
TSLA220121P011250002021-10-27 9:46AM EDT2022-01-21142.75151.55152.80-18.73-11.60%124549.27%
TSLA220218P011250002021-10-27 9:50AM EDT2022-02-18162.10165.15166.90-7.50-4.42%45149.02%
TSLA220318P011250002021-10-27 11:11AM EDT2022-03-18163.49177.35179.35-15.12-8.47%91948.81%
TSLA220617P011250002021-10-26 2:15PM EDT2022-06-17216.00208.55213.950.00-59548.62%
TSLA220916P011250002021-10-25 12:42PM EDT2022-09-16247.73233.55241.800.00-1511648.39%
TSLA230120P011250002021-10-27 11:15AM EDT2023-01-20263.00267.05275.25+8.35+3.28%329248.38%
TSLA240119P011250002021-10-26 12:36PM EDT2024-01-19350.15340.00358.000.00-3449.64%