U.S. markets open in 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
746.40 -15.21 (-2.00%)
Antes de la apertura del mercado: 08:46AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1200.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C012000002022-05-17 3:57PM EDT2022-05-200.010.000.000.00-1909,50350.00%
TSLA220527C012000002022-05-17 3:54PM EDT2022-05-270.040.000.000.00-9294650.00%
TSLA220603C012000002022-05-17 3:00PM EDT2022-06-030.100.000.000.00-15372950.00%
TSLA220610C012000002022-05-17 3:59PM EDT2022-06-100.240.000.000.00-9444225.00%
TSLA220617C012000002022-05-17 3:59PM EDT2022-06-170.430.000.000.00-70114,05225.00%
TSLA220624C012000002022-05-17 3:59PM EDT2022-06-240.700.000.000.00-4822325.00%
TSLA220701C012000002022-05-17 2:52PM EDT2022-07-010.830.000.000.00-698525.00%
TSLA220715C012000002022-05-17 3:58PM EDT2022-07-152.090.000.000.00-1,2234,83825.00%
TSLA220819C012000002022-05-17 3:59PM EDT2022-08-198.000.000.000.00-3491,51212.50%
TSLA220916C012000002022-05-17 3:58PM EDT2022-09-1613.300.000.000.00-16511,92312.50%
TSLA221021C012000002022-05-17 3:10PM EDT2022-10-2120.750.000.000.00-4951912.50%
TSLA221118C012000002022-05-17 3:48PM EDT2022-11-1828.800.000.000.00-1940312.50%
TSLA221216C012000002022-05-17 3:45PM EDT2022-12-1636.500.000.000.00-402,73812.50%
TSLA230120C012000002022-05-17 3:49PM EDT2023-01-2044.000.000.000.00-2406,04512.50%
TSLA230317C012000002022-05-17 2:56PM EDT2023-03-1759.000.000.000.00-1893,34012.50%
TSLA230616C012000002022-05-17 3:51PM EDT2023-06-1685.000.000.000.00-44,1996.25%
TSLA230915C012000002022-05-17 3:44PM EDT2023-09-15106.690.000.000.00-61976.25%
TSLA240119C012000002022-05-17 3:31PM EDT2024-01-19132.810.000.000.00-1858,9096.25%
TSLA240621C012000002022-05-17 3:35PM EDT2024-06-21166.150.000.000.00-1261,2806.25%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P012000002022-05-17 2:08PM EDT2022-05-20438.960.000.000.00-1175710.00%
TSLA220527P012000002022-05-12 10:35AM EDT2022-05-27465.000.000.000.00-400.00%
TSLA220603P012000002022-05-17 11:15AM EDT2022-06-03460.150.000.000.00-100.00%
TSLA220610P012000002022-05-17 3:45PM EDT2022-06-10440.000.000.000.00-310.00%
TSLA220617P012000002022-05-17 11:38AM EDT2022-06-17448.000.000.000.00-76,4650.00%
TSLA220701P012000002022-05-16 12:02AM EDT2022-07-01430.050.000.000.00--120.00%
TSLA220715P012000002022-05-17 1:54PM EDT2022-07-15436.960.000.000.00-1077860.00%
TSLA220819P012000002022-05-16 11:38AM EDT2022-08-19441.360.000.000.00-25660.00%
TSLA220916P012000002022-05-17 11:02AM EDT2022-09-16475.600.000.000.00-191,0500.00%
TSLA221021P012000002022-05-17 10:46AM EDT2022-10-21485.000.000.000.00-1390.00%
TSLA221118P012000002022-05-16 10:33AM EDT2022-11-18468.950.000.000.00-1231880.00%
TSLA221216P012000002022-05-17 3:32PM EDT2022-12-16467.700.000.000.00-42670.00%
TSLA230120P012000002022-05-17 11:30AM EDT2023-01-20486.900.000.000.00-241,6670.00%
TSLA230317P012000002022-05-16 2:41PM EDT2023-03-17505.630.000.000.00-154680.00%
TSLA230616P012000002022-05-17 1:45PM EDT2023-06-16504.150.000.000.00-28760.00%
TSLA230915P012000002022-05-13 9:34AM EDT2023-09-15530.000.000.000.00-1270.00%
TSLA240119P012000002022-05-17 2:31PM EDT2024-01-19539.150.000.000.00-11,7450.00%
TSLA240621P012000002022-05-17 12:28PM EDT2024-06-21553.000.000.000.00-55090.00%