U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
858.32 -7.48 (-0.86%)
Fuera de horario: 06:30PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1250.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C012500002021-10-20 3:59PM EDT2021-10-220.030.020.03-0.01-25.00%182450128.13%
TSLA211029C012500002021-10-20 3:59PM EDT2021-10-290.190.130.19-0.04-17.39%6511182.72%
TSLA211105C012500002021-10-20 3:39PM EDT2021-11-050.340.280.54-0.17-33.33%64070.46%
TSLA211112C012500002021-10-20 3:46PM EDT2021-11-120.400.120.72-0.20-33.33%44459.47%
TSLA211119C012500002021-10-20 2:12PM EDT2021-11-190.540.440.79-0.21-28.00%641,00054.88%
TSLA211126C012500002021-10-20 1:00PM EDT2021-11-260.730.460.99-0.37-33.64%101150.66%
TSLA211217C012500002021-10-20 12:42PM EDT2021-12-171.551.271.69-0.27-14.84%133,99345.99%
TSLA220121C012500002021-10-20 3:05PM EDT2022-01-213.503.353.65-0.25-6.67%1376,56641.64%
TSLA220218C012500002021-10-20 3:33PM EDT2022-02-186.305.856.35-0.35-5.26%8315240.90%
TSLA220318C012500002021-10-20 1:35PM EDT2022-03-188.848.509.35-0.71-7.43%5282,38140.31%
TSLA220520C012500002021-10-19 3:00PM EDT2022-05-2020.2917.7518.900.00-52740.82%
TSLA220617C012500002021-10-20 1:52PM EDT2022-06-1722.5020.3027.95-3.33-12.89%690143.39%
TSLA220916C012500002021-10-20 3:31PM EDT2022-09-1639.5038.8043.90+1.65+4.36%51068943.47%
TSLA230120C012500002021-10-20 9:40AM EDT2023-01-2065.4560.7069.00-2.61-3.83%101,15944.68%
TSLA230317C012500002021-10-20 3:46PM EDT2023-03-1776.5072.5081.00-0.35-0.46%5371,87145.41%
TSLA230616C012500002021-10-20 3:45PM EDT2023-06-1693.4189.0098.50-6.43-6.44%161046.06%
TSLA240119C012500002021-10-18 3:29PM EDT2024-01-19134.00127.95141.500.00-1152448.05%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211119P012500002021-10-20 2:01PM EDT2021-11-19386.80383.45386.10+3.70+0.97%95454.54%
TSLA211217P012500002021-10-18 3:20PM EDT2021-12-17390.20384.20386.80+6.90+1.80%61049.48%
TSLA220121P012500002021-10-01 9:47AM EDT2022-01-21436.15385.40388.500.00-29843.05%
TSLA220318P012500002021-09-22 1:44PM EDT2022-03-18504.00389.20394.350.00-617741.17%
TSLA220617P012500002021-09-13 10:23AM EDT2022-06-17546.39453.75459.100.00-323562.91%
TSLA220916P012500002021-10-06 12:52PM EDT2022-09-16502.55411.00429.000.00-419243.86%
TSLA230120P012500002021-10-18 11:13AM EDT2023-01-20449.76433.50452.000.00-260644.37%
TSLA230317P012500002021-10-20 3:26PM EDT2023-03-17452.60443.50462.50-0.39-0.09%26634044.74%
TSLA230616P012500002021-10-14 2:52PM EDT2023-06-16491.00458.00476.000.00-211344.52%
TSLA240119P012500002021-10-18 3:28PM EDT2024-01-19504.22490.00509.000.00-2444.83%