U.S. markets close in 37 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.40+18.97 (+1.86%)
A partir del 3:23p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1225.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C012250002021-10-27 3:06PM EDT2021-10-290.570.530.58-0.96-62.75%5,2284,25486.82%
TSLA211105C012250002021-10-27 2:59PM EDT2021-11-054.524.054.35-0.33-6.80%63287469.12%
TSLA211112C012250002021-10-27 2:59PM EDT2021-11-129.098.408.65+0.74+8.86%17027663.71%
TSLA211119C012250002021-10-27 3:06PM EDT2021-11-1912.6512.3512.55+1.85+17.13%1,0281,38260.16%
TSLA211126C012250002021-10-27 3:02PM EDT2021-11-2615.5614.6015.55+3.06+24.48%1610156.40%
TSLA211217C012250002021-10-27 2:46PM EDT2021-12-1725.9525.9026.20+4.49+20.92%84929453.38%
TSLA220121C012250002021-10-27 2:03PM EDT2022-01-2140.7540.9541.80+5.61+15.96%943,14650.54%
TSLA220218C012250002021-10-27 2:53PM EDT2022-02-1853.8752.8553.95+5.58+11.56%1173950.09%
TSLA220318C012250002021-10-27 2:34PM EDT2022-03-1862.8062.8564.45+7.85+14.29%2253,39449.34%
TSLA220520C012250002021-10-27 11:23AM EDT2022-05-2095.1084.8587.70+18.72+24.51%423848.99%
TSLA220617C012250002021-10-27 12:19PM EDT2022-06-17100.0091.8596.15+8.00+8.70%61,86148.59%
TSLA220916C012250002021-10-27 10:02AM EDT2022-09-16136.53118.75126.30+25.85+23.36%630249.08%
TSLA230120C012250002021-10-27 10:55AM EDT2023-01-20176.45154.10163.95+20.45+13.11%1238549.87%
TSLA240119C012250002021-10-27 9:58AM EDT2024-01-19262.00242.00257.95+25.00+10.55%16951.06%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P012250002021-10-27 1:09PM EDT2021-10-29176.65187.25188.85-25.55-12.64%243084.28%
TSLA211119P012250002021-10-27 12:35PM EDT2021-11-19192.55198.20199.10-23.00-10.67%147057.95%
TSLA211217P012250002021-10-27 11:25AM EDT2021-12-17200.50212.00212.95-25.40-11.24%87152.42%
TSLA220121P012250002021-10-27 2:05PM EDT2022-01-21224.80226.30228.05-4.49-1.96%43950.02%
TSLA220318P012250002021-10-27 10:48AM EDT2022-03-18233.95247.25249.80-22.78-8.87%23148.42%
TSLA220617P012250002021-10-25 11:36AM EDT2022-06-17310.55275.50280.500.00-117047.61%
TSLA220916P012250002021-10-25 2:18PM EDT2022-09-16309.21298.40311.600.00-215348.51%
TSLA230120P012250002021-10-21 3:19PM EDT2023-01-20403.40329.80344.100.00-232648.28%
TSLA240119P012250002021-10-26 11:11AM EDT2024-01-19408.54405.55420.550.00-5748.32%