U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.86+19.43 (+1.91%)
Al cierre: 4:00p.m. EDT
1,039.75 +1.89 (+0.18%)
Fuera de horario: 05:13PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1325.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C013250002021-10-27 3:59PM EDT2021-10-290.290.190.29-0.53-64.63%1,9671,914108.30%
TSLA211105C013250002021-10-27 3:58PM EDT2021-11-052.282.272.60-0.54-19.15%41168083.06%
TSLA211112C013250002021-10-27 3:56PM EDT2021-11-124.854.655.40+0.16+3.41%9225673.69%
TSLA211119C013250002021-10-27 3:57PM EDT2021-11-197.357.257.65+0.80+12.21%19653767.97%
TSLA211126C013250002021-10-27 2:58PM EDT2021-11-269.008.709.65-0.55-5.76%217863.03%
TSLA211217C013250002021-10-27 3:55PM EDT2021-12-1716.1316.4017.15+2.69+20.01%10455557.75%
TSLA220121C013250002021-10-27 3:51PM EDT2022-01-2126.3527.1528.05+2.01+8.26%2,0437,83052.75%
TSLA220218C013250002021-10-27 9:48AM EDT2022-02-1841.0036.1537.70+12.25+42.61%532951.24%
TSLA220318C013250002021-10-27 3:54PM EDT2022-03-1844.2544.2046.20+4.22+10.54%3551550.40%
TSLA220520C013250002021-10-27 11:11AM EDT2022-05-2075.6462.8566.10+21.14+38.79%238949.40%
TSLA220617C013250002021-10-27 9:45AM EDT2022-06-1775.0068.1574.55+9.72+14.89%1030349.17%
TSLA220916C013250002021-10-27 3:23PM EDT2022-09-1698.2093.2099.90+11.20+12.87%1320848.65%
TSLA230120C013250002021-10-27 12:36PM EDT2023-01-20136.91127.15137.05+6.99+5.38%3935849.59%
TSLA230317C013250002021-10-27 10:34AM EDT2023-03-17155.90141.00153.25+11.77+8.17%912950.13%
TSLA240119C013250002021-10-26 12:43PM EDT2024-01-19213.43215.50230.600.00-5113250.83%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P013250002021-10-27 3:59PM EDT2021-10-29286.30286.30288.40-15.70-5.20%2023106.74%
TSLA211119P013250002021-10-27 3:13PM EDT2021-11-19295.25293.35295.40-16.50-5.29%261867.50%
TSLA211217P013250002021-10-26 12:51PM EDT2021-12-17326.05302.20304.600.00-51557.22%
TSLA220121P013250002021-10-27 3:49PM EDT2022-01-21314.50312.05314.35-13.80-4.20%210651.70%
TSLA220318P013250002021-10-25 2:33PM EDT2022-03-18336.35327.55331.000.00-151949.33%
TSLA220617P013250002021-10-25 12:22PM EDT2022-06-17383.25351.95357.300.00-24847.74%
TSLA220916P013250002021-10-27 1:42PM EDT2022-09-16374.80373.75382.95-189.75-33.61%168247.58%
TSLA230120P013250002021-10-26 3:41PM EDT2023-01-20417.43406.35416.250.00-2352547.88%
TSLA230317P013250002021-10-06 12:56PM EDT2023-03-17596.50417.50430.750.00-415648.17%