U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
663.90-45.52 (-6.42%)
Al cierre: 04:00PM EDT
665.40 +1.50 (+0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1450.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C014500002022-05-19 3:49PM EDT2022-05-270.010.000.120.00-18120195.31%
TSLA220603C014500002022-05-20 9:35AM EDT2022-06-030.020.000.12-0.05-71.43%6320132.42%
TSLA220610C014500002022-05-19 1:17PM EDT2022-06-100.050.010.300.00-5123116.02%
TSLA220617C014500002022-05-20 3:35PM EDT2022-06-170.090.070.23-0.01-10.00%144,79499.51%
TSLA220624C014500002022-05-18 2:09PM EDT2022-06-240.100.010.310.00-1389.26%
TSLA220701C014500002022-05-16 12:01AM EDT2022-07-010.410.010.420.00--383.59%
TSLA220715C014500002022-05-20 3:50PM EDT2022-07-150.410.300.410.00-575475.88%
TSLA220819C014500002022-05-20 3:52PM EDT2022-08-191.271.121.43-0.33-20.63%511,06368.90%
TSLA220916C014500002022-05-20 3:53PM EDT2022-09-162.352.012.71-0.95-28.79%75963665.55%
TSLA221021C014500002022-05-20 3:01PM EDT2022-10-215.254.605.35-1.75-25.00%836464.89%
TSLA221118C014500002022-05-20 3:46PM EDT2022-11-187.407.108.25-3.35-31.16%2714764.60%
TSLA221216C014500002022-05-20 3:48PM EDT2022-12-1610.5010.0011.30-2.35-18.29%829564.21%
TSLA230120C014500002022-05-20 1:49PM EDT2023-01-2015.0013.6515.55-3.68-19.70%1484,19163.68%
TSLA230317C014500002022-05-20 12:51PM EDT2023-03-1721.5820.9524.40-6.92-24.28%421363.91%
TSLA230616C014500002022-05-20 3:02PM EDT2023-06-1636.5033.0040.20-5.75-13.61%72,75163.96%
TSLA230915C014500002022-05-20 11:11AM EDT2023-09-1550.0049.5058.50-8.65-14.75%25865.21%
TSLA240119C014500002022-05-20 12:35PM EDT2024-01-1971.4571.5080.00-16.55-18.81%11,37765.60%
TSLA240621C014500002022-05-20 3:42PM EDT2024-06-2199.0096.50105.50-8.00-7.48%712365.81%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P014500002022-05-10 9:48AM EDT2022-06-17654.40784.75787.250.00-100124.27%
TSLA220624P014500002022-05-16 12:01AM EDT2022-06-24682.57784.25787.750.00--0116.17%
TSLA220715P014500002022-05-17 1:38PM EDT2022-07-15693.80784.20787.800.00-6191.77%
TSLA220819P014500002022-04-05 12:13PM EDT2022-08-19400.81574.05579.150.00-4200.00%
TSLA220916P014500002022-05-20 11:25AM EDT2022-09-16789.43783.70788.90+84.43+11.98%115967.43%
TSLA221021P014500002022-05-06 12:52PM EDT2022-10-21592.35784.25790.200.00-55452.34%
TSLA221118P014500002022-04-08 12:58PM EDT2022-11-18475.55602.15609.050.00-210.00%
TSLA221216P014500002022-05-17 9:37AM EDT2022-12-16710.17786.45792.900.00-212052.72%
TSLA230120P014500002022-05-10 11:22AM EDT2023-01-20804.00787.65796.35+117.00+17.03%33,01353.12%
TSLA230317P014500002022-05-17 1:44PM EDT2023-03-17824.00790.65804.25+110.90+15.55%16554.44%
TSLA230616P014500002022-05-13 9:38AM EDT2023-06-16729.10794.55813.000.00-3212152.72%
TSLA230915P014500002022-05-16 2:52PM EDT2023-09-15754.05805.00823.000.00-2853.39%
TSLA240119P014500002022-05-20 2:20PM EDT2024-01-19843.20816.50834.10+75.35+9.81%233052.46%
TSLA240621P014500002022-05-17 12:39PM EDT2024-06-21762.50826.50844.500.00-2650.44%