U.S. markets close in 4 hours 26 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.52+2.25 (+0.26%)
A partir del 11:34a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1300.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C013000002021-10-20 10:42AM EDT2021-10-220.020.010.03-0.01-33.33%4266137.50%
TSLA211029C013000002021-10-20 10:18AM EDT2021-10-290.140.100.14-0.07-33.33%1911387.70%
TSLA211105C013000002021-10-20 10:59AM EDT2021-11-050.200.200.24-0.18-47.37%105371.58%
TSLA211112C013000002021-10-20 10:01AM EDT2021-11-120.360.290.38-0.06-14.29%23363.09%
TSLA211119C013000002021-10-20 9:46AM EDT2021-11-190.480.400.50-0.20-29.41%377257.45%
TSLA211126C013000002021-10-20 9:30AM EDT2021-11-260.760.500.84-0.12-13.64%23054.52%
TSLA211217C013000002021-10-20 9:44AM EDT2021-12-171.351.181.40-0.25-15.62%144,24548.46%
TSLA220121C013000002021-10-20 10:41AM EDT2022-01-212.912.622.92-0.09-3.00%720,96343.22%
TSLA220218C013000002021-10-19 2:06PM EDT2022-02-185.254.855.20-0.60-10.26%16342.27%
TSLA220318C013000002021-10-20 10:54AM EDT2022-03-187.406.907.35-0.39-5.01%11,20040.99%
TSLA220520C013000002021-10-19 10:17AM EDT2022-05-2016.7014.8515.550.00-146941.27%
TSLA220617C013000002021-10-20 9:44AM EDT2022-06-1719.0018.5020.00-1.30-6.40%21,19741.63%
TSLA220916C013000002021-10-20 11:13AM EDT2022-09-1635.9531.0038.65-0.60-1.64%799343.86%
TSLA230120C013000002021-10-20 10:59AM EDT2023-01-2059.8055.7562.55+0.80+1.36%8710,48644.98%
TSLA230317C013000002021-10-20 10:23AM EDT2023-03-1769.7865.6573.30-1.22-1.72%24,20245.45%
TSLA230616C013000002021-10-19 2:51PM EDT2023-06-1689.4082.0090.000.00-41,28146.02%
TSLA240119C013000002021-10-20 10:27AM EDT2024-01-19124.85119.30130.40-4.73-3.65%2078947.62%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211119P013000002021-10-20 10:32AM EDT2021-11-19432.25434.60435.30+0.85+0.20%34267.42%
TSLA211217P013000002021-10-14 12:14PM EDT2021-12-17482.20434.50436.050.00-51450.43%
TSLA220121P013000002021-10-15 9:38AM EDT2022-01-21475.15436.15437.200.00-170345.22%
TSLA220218P013000002021-09-30 10:09AM EDT2022-02-18521.65436.75439.900.00--044.21%
TSLA220318P013000002021-10-15 3:56PM EDT2022-03-18462.89439.15442.150.00-5045642.60%
TSLA220520P013000002021-10-15 3:56PM EDT2022-05-20469.81444.25449.250.00-5015041.48%
TSLA220617P013000002021-09-30 9:49AM EDT2022-06-17528.80449.50452.750.00-18741.24%
TSLA220916P013000002021-09-29 11:54AM EDT2022-09-16540.65455.15471.950.00-2019743.83%
TSLA230120P013000002021-10-12 3:39PM EDT2023-01-20541.55476.05487.650.00-326342.46%
TSLA230317P013000002021-10-06 1:44PM EDT2023-03-17573.10486.50504.500.00-4226244.88%
TSLA230616P013000002021-10-12 3:19PM EDT2023-06-16564.00500.50518.500.00-1040544.86%
TSLA240119P013000002021-10-19 9:56AM EDT2024-01-19542.00533.95547.450.00-31244.42%