U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
909.68+15.68 (+1.75%)
Al cierre: 4:00p.m. EDT
909.25 -0.43 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1400.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211105C014000002021-10-22 3:23PM EDT2021-11-050.110.100.11+0.02+22.22%1015276.95%
TSLA211112C014000002021-10-22 2:39PM EDT2021-11-120.230.040.410.00-108267.72%
TSLA211119C014000002021-10-22 3:58PM EDT2021-11-190.330.240.35+0.05+17.86%96552160.35%
TSLA211126C014000002021-10-22 3:51PM EDT2021-11-260.580.390.70+0.03+5.45%2251857.96%
TSLA211217C014000002021-10-22 3:42PM EDT2021-12-171.291.211.40+0.11+9.32%1972851.40%
TSLA220121C014000002021-10-22 3:19PM EDT2022-01-212.972.873.10+0.42+16.47%337,58446.19%
TSLA220218C014000002021-10-22 3:37PM EDT2022-02-185.155.055.60+0.45+9.57%1433445.06%
TSLA220318C014000002021-10-22 3:51PM EDT2022-03-187.307.157.50+0.60+8.96%543,77243.05%
TSLA220520C014000002021-10-22 3:21PM EDT2022-05-2014.4514.1015.10+1.45+11.15%151,44642.46%
TSLA220617C014000002021-10-22 3:54PM EDT2022-06-1718.2017.2519.10+1.70+10.30%232,20742.47%
TSLA220916C014000002021-10-22 2:26PM EDT2022-09-1632.1528.0036.90+2.15+7.17%121,62444.19%
TSLA230120C014000002021-10-22 3:14PM EDT2023-01-2054.5050.5557.00+2.00+3.81%92,68644.01%
TSLA230317C014000002021-10-22 1:58PM EDT2023-03-1762.0061.0069.00-1.00-1.59%1743144.85%
TSLA230616C014000002021-10-22 3:53PM EDT2023-06-1684.5079.5089.00+5.50+6.96%14911,65546.15%
TSLA240119C014000002021-10-22 3:06PM EDT2024-01-19132.20123.00130.60+13.53+11.40%2070847.67%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211119P014000002021-09-29 2:17PM EDT2021-11-19620.30489.50491.500.00-6057.67%
TSLA211217P014000002021-09-14 10:11AM EDT2021-12-17647.45556.00558.050.00-10133.64%
TSLA220121P014000002021-10-20 9:43AM EDT2022-01-21540.23491.25493.700.00-17146.98%
TSLA220318P014000002021-10-21 10:07AM EDT2022-03-18517.30493.85498.200.00-12143.58%
TSLA220617P014000002021-08-25 5:31PM EDT2022-06-17765.85627.70633.600.00-26191.88%
TSLA220916P014000002021-09-29 11:56AM EDT2022-09-16634.80510.00527.400.00-1614344.31%
TSLA230120P014000002021-10-22 9:39AM EDT2023-01-20545.00534.60540.45-105.45-16.21%159141.96%
TSLA230317P014000002021-10-22 9:52AM EDT2023-03-17553.00539.50557.50-5.30-0.95%134444.41%
TSLA230616P014000002021-10-21 10:02AM EDT2023-06-16578.75553.50572.000.00-140244.47%
TSLA240119P014000002021-10-22 2:28PM EDT2024-01-19596.00589.90599.50-20.00-3.25%72643.62%