U.S. markets close in 3 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.33+2.06 (+0.24%)
A partir del 12:45p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1150.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C011500002021-10-20 12:16PM EDT2021-10-220.040.040.05-0.08-66.67%397474106.25%
TSLA211029C011500002021-10-20 12:30PM EDT2021-10-290.280.270.31-0.20-41.67%17642970.46%
TSLA211105C011500002021-10-20 12:29PM EDT2021-11-050.580.560.59-0.31-34.83%1514858.96%
TSLA211112C011500002021-10-20 10:48AM EDT2021-11-120.930.790.88-0.22-19.13%126452.30%
TSLA211119C011500002021-10-20 12:29PM EDT2021-11-191.071.051.14-0.30-21.90%4374948.22%
TSLA211126C011500002021-10-19 2:38PM EDT2021-11-261.811.151.560.00-4545.81%
TSLA211217C011500002021-10-20 11:09AM EDT2021-12-172.832.642.89-0.27-8.71%123841.05%
TSLA220121C011500002021-10-20 11:34AM EDT2022-01-216.506.156.55-0.25-3.70%111,21238.74%
TSLA220218C011500002021-10-19 10:17AM EDT2022-02-1812.0910.8511.450.00-212539.25%
TSLA220318C011500002021-10-20 11:16AM EDT2022-03-1815.4215.0015.80-1.13-6.83%271338.88%
TSLA220520C011500002021-10-20 9:46AM EDT2022-05-2028.7028.3029.65-1.73-5.69%314540.36%
TSLA220617C011500002021-10-20 11:42AM EDT2022-06-1735.2633.6535.60-1.89-5.09%62,71540.70%
TSLA220916C011500002021-10-20 11:43AM EDT2022-09-1657.8555.0061.20-3.15-5.16%5914,37343.84%
TSLA230120C011500002021-10-20 12:19PM EDT2023-01-2084.9582.3587.95-0.05-0.06%33037344.78%
TSLA230317C011500002021-10-20 12:28PM EDT2023-03-1797.6793.25101.50+0.17+0.17%5291,37845.70%
TSLA230616C011500002021-10-20 11:46AM EDT2023-06-16117.84107.70122.00+1.24+1.06%11,72446.83%
TSLA240119C011500002021-10-20 11:48AM EDT2024-01-19156.54150.60161.35-4.76-2.95%127547.81%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P011500002021-10-20 10:16AM EDT2021-10-22285.85284.25284.85+0.35+0.12%519149.07%
TSLA211105P011500002021-10-19 1:05PM EDT2021-11-05277.56283.95285.700.00-2165.30%
TSLA211119P011500002021-10-20 12:11PM EDT2021-11-19284.20284.95286.00+4.70+1.68%911552.04%
TSLA211217P011500002021-10-15 3:29PM EDT2021-12-17311.97286.05287.500.00-22043.46%
TSLA220121P011500002021-10-18 1:10PM EDT2022-01-21290.04289.55290.300.00-714638.89%
TSLA220318P011500002021-08-30 12:05PM EDT2022-03-18435.25383.55387.200.00-51984.73%
TSLA220520P011500002021-08-31 12:56PM EDT2022-05-20434.15391.85397.650.00--174.76%
TSLA220617P011500002021-09-29 12:16PM EDT2022-06-17396.30315.30317.600.00-68039.98%
TSLA220916P011500002021-10-20 10:31AM EDT2022-09-16335.22326.85342.80-1.46-0.43%4638243.17%
TSLA230120P011500002021-10-20 12:22PM EDT2023-01-20362.37358.80365.40+2.38+0.66%9238543.12%
TSLA230317P011500002021-10-20 11:30AM EDT2023-03-17372.77364.00380.50+0.28+0.08%8238044.57%
TSLA230616P011500002021-10-20 11:50AM EDT2023-06-16388.26380.10397.45-11.54-2.89%116345.00%
TSLA240119P011500002021-10-19 2:29PM EDT2024-01-19414.15417.00430.000.00-11044.96%