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:1175.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C011750002022-05-24 2:16PM EDT2022-05-270.020.000.05+0.01+100.00%1114212.50%
TSLA220603C011750002022-05-24 11:42AM EDT2022-06-030.020.010.12-0.04-66.67%1149125.59%
TSLA220610C011750002022-05-24 2:16PM EDT2022-06-100.060.000.17-0.09-60.00%12598.63%
TSLA220617C011750002022-05-24 2:41PM EDT2022-06-170.130.100.19-0.02-13.33%52,36687.21%
TSLA220624C011750002022-05-24 12:26PM EDT2022-06-240.100.010.34-0.19-65.52%62878.13%
TSLA220701C011750002022-05-23 3:05PM EDT2022-07-010.350.000.440.00-3872.22%
TSLA220715C011750002022-05-24 12:58PM EDT2022-07-150.700.570.72-0.20-22.22%937869.65%
TSLA220916C011750002022-05-24 12:05PM EDT2022-09-166.004.755.55-1.45-19.46%42,01764.32%
TSLA230120C011750002022-05-24 3:38PM EDT2023-01-2024.5022.6525.30-6.70-21.47%372,08063.75%
TSLA230915C011750002022-05-20 9:30AM EDT2023-09-1594.1065.5071.800.00-411565.01%
TSLA240119C011750002022-05-24 3:27PM EDT2024-01-1987.2485.5092.50-9.76-10.06%6761264.69%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P011750002022-05-23 1:35PM EDT2022-05-27506.60545.65547.700.00-80300.78%
TSLA220603P011750002022-05-23 3:37PM EDT2022-06-03504.05545.45547.900.00-80169.43%
TSLA220610P011750002022-05-17 12:12PM EDT2022-06-10424.78545.35548.000.00--0131.59%
TSLA220617P011750002022-05-23 10:51AM EDT2022-06-17515.65545.35548.000.00-1287110.77%
TSLA220624P011750002022-05-20 11:56AM EDT2022-06-24508.55544.95548.350.00-40101.17%
TSLA220715P011750002022-05-18 1:23PM EDT2022-07-15535.92544.95548.30+24.35+4.76%611777.78%
TSLA220916P011750002022-05-24 3:18PM EDT2022-09-16553.65546.70551.35+44.65+8.77%1021155.62%
TSLA230120P011750002022-05-20 12:01PM EDT2023-01-20532.57558.55564.650.00-154656.00%
TSLA230915P011750002022-05-24 3:18PM EDT2023-09-15590.61577.00595.00+260.61+78.97%105152.80%
TSLA240119P011750002022-05-17 1:05PM EDT2024-01-19517.97593.25609.500.00-113352.90%