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:1300.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C013000002022-05-23 12:04PM EDT2022-05-270.010.000.010.00-7458218.75%
TSLA220603C013000002022-05-23 10:35AM EDT2022-06-030.030.000.11-0.02-40.00%1257141.41%
TSLA220610C013000002022-05-23 9:42AM EDT2022-06-100.070.000.070.00-7101104.69%
TSLA220617C013000002022-05-24 3:27PM EDT2022-06-170.080.060.09-0.01-11.11%328,83093.75%
TSLA220624C013000002022-05-24 10:05AM EDT2022-06-240.090.020.20-0.06-40.00%18285.25%
TSLA220701C013000002022-05-20 11:58AM EDT2022-07-010.230.000.330.00-1112079.98%
TSLA220715C013000002022-05-24 3:58PM EDT2022-07-150.350.260.37-0.07-16.67%92,80872.90%
TSLA220819C013000002022-05-24 3:56PM EDT2022-08-191.451.381.53-0.53-26.77%947,28367.79%
TSLA220916C013000002022-05-24 2:43PM EDT2022-09-162.902.803.10-1.03-26.21%382,06565.50%
TSLA221021C013000002022-05-24 2:27PM EDT2022-10-215.855.205.80-2.12-26.60%6045563.83%
TSLA221118C013000002022-05-24 3:53PM EDT2022-11-188.758.459.25-2.75-23.91%3535264.32%
TSLA221216C013000002022-05-24 3:37PM EDT2022-12-1612.6511.4012.60-3.40-21.18%431,55763.86%
TSLA230120C013000002022-05-24 3:45PM EDT2023-01-2016.7516.1016.75-4.86-22.49%8911,20463.57%
TSLA230317C013000002022-05-24 3:26PM EDT2023-03-1724.9523.9027.55-7.15-22.27%574,82364.42%
TSLA230616C013000002022-05-24 3:59PM EDT2023-06-1639.7538.0045.00-10.40-20.74%171,91865.12%
TSLA230915C013000002022-05-24 2:56PM EDT2023-09-1553.4550.3558.10-14.20-20.99%611464.21%
TSLA240119C013000002022-05-24 3:42PM EDT2024-01-1975.2271.0079.00-14.28-15.96%842,42664.58%
TSLA240621C013000002022-05-24 3:56PM EDT2024-06-2195.5095.50104.50-23.65-19.85%6250665.10%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P013000002022-05-23 1:50PM EDT2022-05-27629.49670.70672.650.00-281338.18%
TSLA220603P013000002022-05-10 11:58AM EDT2022-06-03512.00670.45672.900.00-10191.70%
TSLA220610P013000002022-04-28 1:51PM EDT2022-06-10429.38670.35673.000.00-100148.83%
TSLA220617P013000002022-05-23 1:52PM EDT2022-06-17628.72670.40672.900.00-1011123.83%
TSLA220624P013000002022-05-12 10:40AM EDT2022-06-24565.73669.90673.400.00-10114.77%
TSLA220715P013000002022-05-20 9:50AM EDT2022-07-15596.00670.00673.200.00-33787.04%
TSLA220819P013000002022-05-20 1:57PM EDT2022-08-19653.15669.55674.000.00-4328271.91%
TSLA220916P013000002022-05-23 1:53PM EDT2022-09-16630.31669.80674.600.00-658650.32%
TSLA221021P013000002022-05-13 11:21AM EDT2022-10-21548.50670.75676.250.00-12552.82%
TSLA221118P013000002022-05-23 12:47PM EDT2022-11-18635.00672.20677.850.00-119053.47%
TSLA221216P013000002022-05-19 11:37AM EDT2022-12-16584.74673.75679.750.00-11853.50%
TSLA230120P013000002022-05-24 3:21PM EDT2023-01-20685.60674.75683.70+41.70+6.48%111,04553.40%
TSLA230317P013000002022-05-23 3:08PM EDT2023-03-17646.00677.60688.950.00-1334052.72%
TSLA230616P013000002022-05-19 1:31PM EDT2023-06-16625.39683.75699.000.00-1047652.43%
TSLA230915P013000002022-05-17 1:49PM EDT2023-09-15599.50689.50707.500.00-22551.33%
TSLA240119P013000002022-05-23 1:54PM EDT2024-01-19676.10703.95715.900.00-106,03950.82%
TSLA240621P013000002022-05-24 3:17PM EDT2024-06-21730.50715.50733.50+7.65+1.06%1414650.57%