U.S. markets open in 8 hours 52 minutes

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:1400.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C014000002022-05-24 3:50PM EDT2022-05-270.010.000.000.00-14050.00%
TSLA220603C014000002022-05-24 3:24PM EDT2022-06-030.010.000.000.00-1050.00%
TSLA220610C014000002022-05-23 1:11PM EDT2022-06-100.050.000.000.00-26050.00%
TSLA220617C014000002022-05-24 3:29PM EDT2022-06-170.030.000.000.00-65050.00%
TSLA220624C014000002022-05-23 9:47AM EDT2022-06-240.100.000.000.00-3050.00%
TSLA220701C014000002022-05-23 9:30AM EDT2022-07-010.270.000.000.00-1050.00%
TSLA220715C014000002022-05-24 3:35PM EDT2022-07-150.210.000.000.00-5050.00%
TSLA220819C014000002022-05-24 3:55PM EDT2022-08-190.930.000.000.00-33025.00%
TSLA220916C014000002022-05-24 3:42PM EDT2022-09-161.900.000.000.00-324025.00%
TSLA221021C014000002022-05-24 3:41PM EDT2022-10-214.000.000.000.00-13025.00%
TSLA221118C014000002022-05-24 2:04PM EDT2022-11-186.500.000.000.00-10025.00%
TSLA221216C014000002022-05-24 3:53PM EDT2022-12-168.750.000.000.00-29025.00%
TSLA230120C014000002022-05-24 3:57PM EDT2023-01-2012.470.000.00-4.53-26.65%46012.50%
TSLA230317C014000002022-05-24 3:57PM EDT2023-03-1719.600.000.000.00-17012.50%
TSLA230616C014000002022-05-24 3:58PM EDT2023-06-1632.650.000.000.00-15012.50%
TSLA230915C014000002022-05-23 2:24PM EDT2023-09-1555.270.000.000.00-2012.50%
TSLA240119C014000002022-05-24 3:57PM EDT2024-01-1964.000.000.000.00-139012.50%
TSLA240621C014000002022-05-24 3:41PM EDT2024-06-2187.000.000.000.00-55012.50%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P014000002022-05-05 12:59PM EDT2022-05-27519.890.000.000.00-100.00%
TSLA220603P014000002022-05-05 12:59PM EDT2022-06-03519.970.000.000.00-100.00%
TSLA220610P014000002022-05-03 3:27PM EDT2022-06-10495.200.000.000.00--00.00%
TSLA220617P014000002022-05-10 12:48PM EDT2022-06-17608.080.000.000.00-9000.00%
TSLA220624P014000002022-05-16 12:01AM EDT2022-06-24632.620.000.000.00--00.00%
TSLA220715P014000002022-05-18 11:58AM EDT2022-07-15670.150.000.000.00-300.00%
TSLA220819P014000002022-05-09 10:41AM EDT2022-08-19601.000.000.000.00-100.00%
TSLA220916P014000002022-05-09 11:50AM EDT2022-09-16657.400.000.000.00-500.00%
TSLA221021P014000002022-05-20 11:26AM EDT2022-10-21737.000.000.000.00-300.00%
TSLA221118P014000002022-04-28 10:13AM EDT2022-11-18714.100.000.000.00-100.00%
TSLA221216P014000002022-05-23 9:39AM EDT2022-12-16763.500.000.000.00-200.00%
TSLA230120P014000002022-05-23 3:08PM EDT2023-01-20734.000.000.000.00-400.00%
TSLA230317P014000002022-05-23 1:11PM EDT2023-03-17744.140.000.000.00-200.00%
TSLA230616P014000002022-05-24 9:49AM EDT2023-06-16775.000.000.000.00-200.00%
TSLA230915P014000002022-05-16 2:58PM EDT2023-09-15707.700.000.000.00-2200.00%
TSLA240119P014000002022-05-24 9:40AM EDT2024-01-19788.150.000.000.00-100.00%
TSLA240621P014000002022-05-24 9:36AM EDT2024-06-21802.030.000.000.00-400.00%