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
1,039.85 +1.99 (+0.19%)
Fuera de horario: 05:11PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1350.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C013500002021-10-27 3:59PM EDT2021-10-290.230.210.25-0.53-69.74%4,0775,351114.94%
TSLA211105C013500002021-10-27 3:58PM EDT2021-11-052.081.902.28-0.42-16.80%1,3011,33285.72%
TSLA211112C013500002021-10-27 3:54PM EDT2021-11-123.954.004.55-0.35-8.14%13813675.31%
TSLA211119C013500002021-10-27 3:57PM EDT2021-11-196.306.356.75+0.30+5.00%21984969.57%
TSLA211126C013500002021-10-27 2:56PM EDT2021-11-267.707.658.70-0.70-8.33%9120464.54%
TSLA211203C013500002021-10-27 2:17PM EDT2021-12-039.709.4510.65+1.25+14.79%306361.42%
TSLA211217C013500002021-10-27 3:36PM EDT2021-12-1714.5114.7515.35+1.47+11.27%28348158.69%
TSLA220121C013500002021-10-27 3:59PM EDT2022-01-2124.8524.5525.45+4.06+19.53%2,9653,42753.28%
TSLA220218C013500002021-10-27 2:04PM EDT2022-02-1833.7032.9534.50+3.90+13.09%1725451.60%
TSLA220318C013500002021-10-27 3:50PM EDT2022-03-1841.0040.5542.40+5.88+16.74%697,41050.15%
TSLA220520C013500002021-10-27 3:27PM EDT2022-05-2059.4658.4561.50+7.46+14.35%12812,39449.48%
TSLA220617C013500002021-10-27 1:25PM EDT2022-06-1767.8963.4569.70+5.94+9.59%1280049.22%
TSLA220916C013500002021-10-27 3:21PM EDT2022-09-1690.4387.4094.50+9.01+11.07%9737748.66%
TSLA230120C013500002021-10-27 3:50PM EDT2023-01-20125.00121.40131.25+6.40+5.40%17957249.59%
TSLA230317C013500002021-10-27 2:36PM EDT2023-03-17136.30135.00147.25+6.30+4.85%1741750.10%
TSLA230616C013500002021-10-27 1:47PM EDT2023-06-16171.42158.00170.60+19.97+13.19%440450.56%
TSLA240119C013500002021-10-27 10:55AM EDT2024-01-19235.87211.00229.00+32.67+16.08%1510451.30%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P013500002021-10-27 2:51PM EDT2021-10-29312.35311.25313.35-1.90-0.60%2614110.55%
TSLA211119P013500002021-10-27 1:02PM EDT2021-11-19305.90317.45319.55-30.20-8.99%223469.13%
TSLA211217P013500002021-10-27 2:54PM EDT2021-12-17324.87325.40327.70-11.53-3.43%51057.98%
TSLA220121P013500002021-10-27 11:15AM EDT2022-01-21319.30334.40336.75-11.30-3.42%3210552.15%
TSLA220318P013500002021-10-25 2:05PM EDT2022-03-18376.90348.75352.850.00-243349.80%
TSLA220617P013500002021-09-23 12:50PM EDT2022-06-17603.00456.25461.600.00-26173.63%
TSLA220916P013500002021-09-29 11:55AM EDT2022-09-16588.75393.65402.450.00-308547.55%
TSLA230120P013500002021-10-26 10:47AM EDT2023-01-20402.82425.35435.250.00-2040347.81%
TSLA230317P013500002021-10-22 11:52AM EDT2023-03-17511.70436.50449.650.00-26148.11%
TSLA230616P013500002021-10-26 10:01AM EDT2023-06-16442.75456.05469.450.00-117348.08%
TSLA240119P013500002021-10-27 1:57PM EDT2024-01-19505.65496.00515.50+1.75+0.35%122148.66%