U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
709.81-51.80 (-6.80%)
Al cierre: 04:00PM EDT
700.20 -9.61 (-1.35%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1140.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C011400002022-05-18 3:17PM EDT2022-05-200.010.000.07-0.02-66.67%31,006205.47%
TSLA220527C011400002022-05-18 10:39AM EDT2022-05-270.030.010.15-0.02-40.00%91206104.10%
TSLA220603C011400002022-05-18 10:44AM EDT2022-06-030.080.040.25-0.08-50.00%26482.62%
TSLA220610C011400002022-05-18 11:09AM EDT2022-06-100.250.090.40-0.57-69.51%16672.75%
TSLA220617C011400002020-08-24 9:32AM EDT2022-06-171,185.521,281.001,300.500.00-1410.00%
TSLA220916C011400002022-05-18 12:35PM EDT2022-09-1614.3613.7515.05-2.04-12.44%220962.88%
TSLA221216C011400002022-05-18 2:21PM EDT2022-12-1635.4534.8537.05-9.79-21.64%53362.82%
TSLA240119C011400002022-04-29 3:56PM EDT2024-01-19140.62120.10131.300.00-13764.02%
TSLA240621C011400002022-05-18 2:49PM EDT2024-06-21155.00152.05161.45-15.43-9.05%14864.82%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P011400002022-05-10 1:55PM EDT2022-05-20329.55429.10431.150.00-2113291.70%
TSLA220527P011400002022-05-16 3:25PM EDT2022-05-27412.96429.00431.250.00-11139.45%
TSLA220610P011400002022-05-16 12:13AM EDT2022-06-10333.90428.15431.700.00--191.92%
TSLA220617P011400002020-07-24 10:08AM EDT2022-06-17320.13213.50233.000.00-1010.00%
TSLA220916P011400002022-05-17 2:08PM EDT2022-09-16393.83438.00443.050.00-15557.87%
TSLA221216P011400002022-05-16 12:06AM EDT2022-12-16387.16454.35458.450.00--156.57%
TSLA240119P011400002022-05-11 2:35PM EDT2024-01-19499.00512.70525.050.00-18653.65%
TSLA240621P011400002022-05-17 9:37AM EDT2024-06-21510.00530.35542.300.00-1452.40%