U.S. markets close in 5 hours 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
753.60-8.01 (-1.05%)
A partir del 10:08AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1350.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C013500002022-05-17 12:11PM EDT2022-05-200.010.000.000.00-37,66150.00%
TSLA220527C013500002022-05-17 9:45AM EDT2022-05-270.020.000.03-0.02-50.00%1468103.91%
TSLA220603C013500002022-05-17 3:05PM EDT2022-06-030.060.000.100.00-223687.11%
TSLA220610C013500002022-05-13 3:36PM EDT2022-06-100.250.050.200.00-153879.39%
TSLA220617C013500002022-05-17 3:31PM EDT2022-06-170.180.090.200.00-291,31270.80%
TSLA220624C013500002022-05-17 2:40PM EDT2022-06-240.270.000.490.00-1115167.38%
TSLA220701C013500002022-05-17 3:59PM EDT2022-07-010.230.030.670.00-101164.28%
TSLA220715C013500002022-05-18 9:41AM EDT2022-07-150.680.630.81-0.04-5.56%1288261.04%
TSLA220819C013500002022-05-17 2:13PM EDT2022-08-193.003.153.50-0.50-14.29%15,73060.27%
TSLA220916C013500002022-05-17 3:00PM EDT2022-09-165.925.756.40-0.41-6.48%190158.98%
TSLA221021C013500002022-05-17 3:38PM EDT2022-10-2111.7510.4511.150.00-1244358.62%
TSLA221118C013500002022-05-17 3:34PM EDT2022-11-1817.0015.1016.150.00-515858.92%
TSLA221216C013500002022-05-17 3:53PM EDT2022-12-1622.1520.1021.650.00-288659.19%
TSLA230120C013500002022-05-17 2:55PM EDT2023-01-2028.3027.5028.950.00-131,47659.74%
TSLA230317C013500002022-05-17 3:54PM EDT2023-03-1742.4039.3541.950.00-367360.49%
TSLA230616C013500002022-05-17 1:16PM EDT2023-06-1662.3658.2561.850.00-179160.93%
TSLA230915C013500002022-05-17 12:19PM EDT2023-09-1582.3576.5085.000.00-29461.80%
TSLA240119C013500002022-05-17 11:35AM EDT2024-01-19107.65102.05113.500.00-369362.55%
TSLA240621C013500002022-05-17 1:21PM EDT2024-06-21137.50133.10142.300.00-6229463.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P013500002022-05-05 9:45AM EDT2022-05-20422.73597.65600.150.00-10322.05%
TSLA220610P013500002022-05-16 12:13AM EDT2022-06-10606.40598.35603.450.00---125.77%
TSLA220617P013500002022-05-16 3:09PM EDT2022-06-17618.00601.90604.750.00-24120.10%
TSLA220715P013500002022-05-03 3:41PM EDT2022-07-15454.30596.95600.700.00-35772.36%
TSLA220819P013500002022-04-26 10:35AM EDT2022-08-19451.00596.45608.350.00-11067.10%
TSLA220916P013500002022-05-11 11:20AM EDT2022-09-16580.00603.40608.650.00-68064.89%
TSLA221021P013500002022-05-04 3:58PM EDT2022-10-21438.50606.35610.350.00-1560.05%
TSLA221118P013500002022-05-13 1:30PM EDT2022-11-18591.95613.35619.100.00-32562.70%
TSLA221216P013500002022-05-12 2:58PM EDT2022-12-16655.23610.70616.350.00-13056.26%
TSLA230120P013500002022-05-17 2:49PM EDT2023-01-20609.45615.80621.600.00-238655.92%
TSLA230317P013500002022-05-17 1:44PM EDT2023-03-17620.55621.70630.700.00-29454.90%
TSLA230616P013500002022-05-17 2:53PM EDT2023-06-16630.85632.50646.250.00-223054.13%
TSLA230915P013500002022-05-16 2:49PM EDT2023-09-15664.85642.15658.500.00-25452.85%
TSLA240119P013500002022-05-16 2:45PM EDT2024-01-19677.85661.45669.900.00-61,00751.80%
TSLA240621P013500002022-05-17 1:58PM EDT2024-06-21674.80681.30692.500.00-10363851.75%