U.S. markets close in 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,036.93+18.50 (+1.82%)
A partir del 3:38p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1200.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C012000002021-10-27 3:23PM EDT2021-10-290.720.720.75-1.13-61.08%47,16319,29181.35%
TSLA211105C012000002021-10-27 3:22PM EDT2021-11-055.305.105.20-0.40-7.02%8,2505,70766.10%
TSLA211112C012000002021-10-27 3:22PM EDT2021-11-1210.0010.3010.60+0.50+5.26%1,87465462.10%
TSLA211119C012000002021-10-27 3:18PM EDT2021-11-1914.5514.6014.85+1.80+14.12%5,5743,70658.63%
TSLA211126C012000002021-10-27 3:21PM EDT2021-11-2617.0017.0018.00+2.16+14.56%49068554.93%
TSLA211203C012000002021-10-27 3:19PM EDT2021-12-0321.3520.4022.85+3.21+17.70%16726453.85%
TSLA211217C012000002021-10-27 3:20PM EDT2021-12-1729.0029.1029.75+4.25+17.17%1,8413,76152.39%
TSLA220121C012000002021-10-27 3:21PM EDT2022-01-2144.6545.4546.30+5.95+15.37%1,3117,45550.23%
TSLA220218C012000002021-10-27 3:07PM EDT2022-02-1859.0358.3559.55+8.08+15.86%85176,45649.94%
TSLA220318C012000002021-10-27 3:16PM EDT2022-03-1868.6068.6070.15+8.60+14.33%3674,01549.14%
TSLA220520C012000002021-10-27 3:05PM EDT2022-05-2094.0590.1593.05+10.65+12.77%6333248.58%
TSLA220617C012000002021-10-27 3:04PM EDT2022-06-17102.5098.40101.80+12.94+14.45%6284,34548.27%
TSLA220916C012000002021-10-27 2:33PM EDT2022-09-16130.00124.45132.95+10.19+8.51%2778,06649.01%
TSLA230120C012000002021-10-27 2:43PM EDT2023-01-20168.00163.00169.95+12.44+8.00%3403,96849.66%
TSLA230317C012000002021-10-27 2:43PM EDT2023-03-17182.80175.00187.05+11.62+6.79%431,59650.34%
TSLA230616C012000002021-10-27 2:39PM EDT2023-06-16209.00198.10211.00+18.00+9.42%1452,88150.89%
TSLA240119C012000002021-10-27 3:00PM EDT2024-01-19261.95250.05262.15+14.88+6.02%1461,95950.97%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P012000002021-10-27 2:28PM EDT2021-10-29160.55163.65164.20-21.50-11.81%19644583.37%
TSLA211105P012000002021-10-27 3:19PM EDT2021-11-05171.65167.50168.35-14.50-7.79%3441,07765.12%
TSLA211119P012000002021-10-27 2:45PM EDT2021-11-19177.05177.40178.35-15.45-8.03%23148758.76%
TSLA211217P012000002021-10-27 3:03PM EDT2021-12-17188.41193.65194.45-16.09-7.87%6112953.62%
TSLA220121P012000002021-10-27 2:28PM EDT2022-01-21205.33206.95208.60-3.62-1.73%3230149.82%
TSLA220218P012000002021-10-27 11:26AM EDT2022-02-18210.00221.05222.50-20.70-8.97%42149.90%
TSLA220318P012000002021-10-27 2:39PM EDT2022-03-18232.74229.60231.95-5.64-2.37%5139448.64%
TSLA220617P012000002021-10-27 2:02PM EDT2022-06-17260.10258.25263.40-6.07-2.28%1021247.84%
TSLA220916P012000002021-10-27 2:57PM EDT2022-09-16285.00283.80291.95-9.00-3.06%844447.99%
TSLA230120P012000002021-10-27 2:31PM EDT2023-01-20321.23317.15325.55+3.23+1.02%950148.07%
TSLA230317P012000002021-10-27 12:18PM EDT2023-03-17329.50327.25342.00-6.38-1.90%137448.71%
TSLA230616P012000002021-10-27 2:31PM EDT2023-06-16356.30347.05362.85+1.65+0.47%441648.80%
TSLA240119P012000002021-10-27 1:42PM EDT2024-01-19393.85395.00403.20-7.40-1.84%2339848.39%