U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
628.16-46.74 (-6.93%)
Al cierre: 04:00PM EDT
634.50 +6.34 (+1.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1150.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C011500002022-05-24 3:10PM EDT2022-05-270.010.000.010.00-7561184.38%
TSLA220603C011500002022-05-24 3:56PM EDT2022-06-030.040.020.120.00-9153122.66%
TSLA220610C011500002022-05-24 2:33PM EDT2022-06-100.040.040.09-0.09-69.23%515793.36%
TSLA220617C011500002022-05-24 3:56PM EDT2022-06-170.140.130.18-0.03-17.65%174,26785.16%
TSLA220624C011500002022-05-24 3:39PM EDT2022-06-240.190.030.36-0.06-24.00%58976.66%
TSLA220701C011500002022-05-23 11:56AM EDT2022-07-010.500.110.480.00-53272.27%
TSLA220715C011500002022-05-24 3:54PM EDT2022-07-150.750.550.88-0.29-27.88%1951,31368.53%
TSLA220819C011500002022-05-24 3:58PM EDT2022-08-193.203.103.35-1.50-31.91%5284,40266.14%
TSLA220916C011500002022-05-24 3:55PM EDT2022-09-166.055.856.30-2.40-28.40%2404,99164.71%
TSLA221021C011500002022-05-24 2:34PM EDT2022-10-2110.9310.1511.35-4.17-27.62%3194764.09%
TSLA221118C011500002022-05-24 1:40PM EDT2022-11-1816.0014.5015.70-4.10-20.40%244463.93%
TSLA221216C011500002022-05-24 3:59PM EDT2022-12-1619.7818.9520.55-5.97-23.18%15629763.82%
TSLA230120C011500002022-05-24 3:58PM EDT2023-01-2026.5525.1527.30-6.55-19.79%485,32164.05%
TSLA230317C011500002022-05-24 3:37PM EDT2023-03-1737.7036.0039.80-9.30-19.79%342,08264.91%
TSLA230616C011500002022-05-24 3:57PM EDT2023-06-1654.4052.1556.50-12.60-18.81%331,88164.67%
TSLA230915C011500002022-05-24 1:24PM EDT2023-09-1571.5068.4574.50-8.45-10.57%407664.99%
TSLA240119C011500002022-05-24 3:58PM EDT2024-01-1992.5090.0092.80-19.55-17.45%2294264.46%
TSLA240621C011500002022-05-24 3:21PM EDT2024-06-21110.65112.00126.05-28.47-20.46%4719665.42%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P011500002022-05-23 11:35AM EDT2022-05-27480.00520.70522.650.00-121289.94%
TSLA220603P011500002022-05-17 2:11PM EDT2022-06-03390.00520.45522.900.00-60164.62%
TSLA220610P011500002022-05-20 12:19PM EDT2022-06-10498.59520.35523.000.00-52127.86%
TSLA220617P011500002022-05-24 2:44PM EDT2022-06-17523.80520.55522.80+42.20+8.76%3237104.93%
TSLA220624P011500002022-05-16 1:30PM EDT2022-06-24420.65519.95523.350.00--298.34%
TSLA220715P011500002022-05-24 1:04PM EDT2022-07-15516.00520.10523.25+36.47+7.61%921275.23%
TSLA220819P011500002022-05-24 2:44PM EDT2022-08-19525.05520.90525.20+28.05+5.64%218957.00%
TSLA220916P011500002022-05-24 10:36AM EDT2022-09-16515.00522.35527.00+30.00+6.19%250856.41%
TSLA221021P011500002022-05-23 2:31PM EDT2022-10-21488.78525.10530.450.00-19756.49%
TSLA221118P011500002022-05-23 1:33PM EDT2022-11-18495.00528.00533.400.00-19156.39%
TSLA221216P011500002022-05-24 3:20PM EDT2022-12-16540.18530.95536.65+38.63+7.70%128856.16%
TSLA230120P011500002022-05-24 10:22AM EDT2023-01-20534.00535.15540.40+9.92+1.89%41,53455.77%
TSLA230317P011500002022-05-19 10:21AM EDT2023-03-17532.58542.00548.400.00-153555.81%
TSLA230616P011500002022-05-20 12:05PM EDT2023-06-16540.73547.20563.00+9.75+1.84%264054.45%
TSLA230915P011500002022-04-29 3:03PM EDT2023-09-15410.22555.50573.500.00-1853.32%
TSLA240119P011500002022-05-24 2:01PM EDT2024-01-19574.87571.65588.00-0.13-0.02%130153.18%
TSLA240621P011500002022-05-23 2:04PM EDT2024-06-21568.28585.55599.400.00-22651.44%