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:1250.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C012500002022-05-24 2:26PM EDT2022-05-270.010.000.050.00-1255231.25%
TSLA220603C012500002022-05-24 3:47PM EDT2022-06-030.010.010.11-0.03-75.00%2297135.55%
TSLA220610C012500002022-05-23 10:15AM EDT2022-06-100.070.010.160.00-1144107.23%
TSLA220617C012500002022-05-24 3:50PM EDT2022-06-170.100.080.10-0.01-9.09%343,36490.63%
TSLA220624C012500002022-05-24 12:08PM EDT2022-06-240.120.020.28-0.08-40.00%548083.59%
TSLA220701C012500002022-05-23 10:42AM EDT2022-07-010.270.010.360.00-73677.05%
TSLA220715C012500002022-05-24 3:43PM EDT2022-07-150.450.360.50-0.12-21.05%692,43671.92%
TSLA220819C012500002022-05-24 3:56PM EDT2022-08-191.851.721.97-0.76-29.12%321,12967.04%
TSLA220916C012500002022-05-24 3:48PM EDT2022-09-163.703.503.90-1.35-26.73%141,73165.12%
TSLA221021C012500002022-05-24 3:56PM EDT2022-10-216.906.707.25-2.85-29.23%6648864.10%
TSLA221118C012500002022-05-24 3:49PM EDT2022-11-1810.809.8511.00-2.93-21.34%4028564.02%
TSLA221216C012500002022-05-24 3:17PM EDT2022-12-1614.4513.5014.60-4.55-23.95%2050663.74%
TSLA230120C012500002022-05-24 3:56PM EDT2023-01-2019.0018.3520.30-6.10-24.30%434,92563.84%
TSLA230317C012500002022-05-24 12:39PM EDT2023-03-1730.7327.2031.05-6.27-16.95%85,18464.49%
TSLA230616C012500002022-05-24 3:52PM EDT2023-06-1644.4242.3549.00-10.38-18.94%761,01765.15%
TSLA230915C012500002022-05-20 9:41AM EDT2023-09-1581.5056.2063.050.00-113164.54%
TSLA240119C012500002022-05-24 3:48PM EDT2024-01-1982.4177.7583.60-13.64-14.20%921,22764.76%
TSLA240621C012500002022-05-24 3:19PM EDT2024-06-21103.88101.05110.00-19.12-15.54%4432265.09%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P012500002022-05-10 10:22AM EDT2022-05-27441.18620.70622.650.00-10322.85%
TSLA220610P012500002022-05-05 12:00PM EDT2022-06-10375.82620.35623.000.00-100142.19%
TSLA220617P012500002022-05-24 1:57PM EDT2022-06-17624.50620.40622.90+43.00+7.39%411,039118.29%
TSLA220701P012500002022-05-17 2:45PM EDT2022-07-01496.67619.90623.400.00--099.12%
TSLA220715P012500002022-05-20 9:44AM EDT2022-07-15538.15620.00623.200.00-172883.18%
TSLA220819P012500002022-05-12 9:44AM EDT2022-08-19558.00619.80624.200.00-321951.03%
TSLA220916P012500002022-05-24 3:48PM EDT2022-09-16618.63620.35625.10+11.78+1.94%11,49853.03%
TSLA221021P012500002022-05-24 1:54PM EDT2022-10-21617.12621.80627.30+75.56+13.95%13554.32%
TSLA221118P012500002022-05-20 10:03AM EDT2022-11-18568.32623.75629.300.00-28454.69%
TSLA221216P012500002022-05-24 9:37AM EDT2022-12-16612.57625.55631.45+78.11+14.61%76154.31%
TSLA230120P012500002022-05-20 11:44AM EDT2023-01-20598.40628.95635.200.00-196154.89%
TSLA230317P012500002022-05-20 2:46PM EDT2023-03-17630.00630.70643.450.00-249554.23%
TSLA230616P012500002022-05-16 2:12PM EDT2023-06-16566.20637.70653.500.00-143953.29%
TSLA230915P012500002022-05-19 11:56AM EDT2023-09-15582.50644.00662.000.00-2551.90%
TSLA240119P012500002022-05-24 3:48PM EDT2024-01-19662.63659.70675.00+20.99+3.27%274552.19%
TSLA240621P012500002022-05-23 10:05AM EDT2024-06-21679.40670.05687.00+7.25+1.08%19250.40%