U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
709.81-51.80 (-6.80%)
Al cierre: 04:00PM EDT
700.20 -9.61 (-1.35%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1500.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C015000002022-05-18 2:54PM EDT2022-05-200.030.000.01+0.02+200.00%125,308275.00%
TSLA220527C015000002022-05-16 1:46PM EDT2022-05-270.030.010.020.00-36225137.50%
TSLA220603C015000002022-05-17 3:34PM EDT2022-06-030.010.000.12-0.02-66.67%2110114.45%
TSLA220610C015000002022-05-17 10:41AM EDT2022-06-100.050.010.300.00-2157103.52%
TSLA220617C015000002022-05-18 3:21PM EDT2022-06-170.090.070.08-0.01-10.00%196,03285.16%
TSLA220624C015000002022-05-18 12:33PM EDT2022-06-240.140.000.36+0.04+40.00%21082.81%
TSLA220701C015000002022-05-16 3:09PM EDT2022-07-010.580.000.470.00-11077.88%
TSLA220715C015000002022-05-18 3:32PM EDT2022-07-150.380.320.41-0.01-2.56%3363,03670.92%
TSLA220819C015000002022-05-18 3:59PM EDT2022-08-191.521.321.87-0.40-20.83%543,12366.81%
TSLA220916C015000002022-05-18 3:49PM EDT2022-09-162.982.803.20-0.55-15.58%408,47564.22%
TSLA221021C015000002022-05-18 3:23PM EDT2022-10-215.695.356.40-1.11-16.32%9761763.29%
TSLA221118C015000002022-05-18 2:59PM EDT2022-11-188.868.359.50-1.74-16.42%141,17563.10%
TSLA221216C015000002022-05-18 3:57PM EDT2022-12-1611.8411.5012.85-2.56-17.78%27285862.71%
TSLA230120C015000002022-05-18 3:48PM EDT2023-01-2016.2516.0017.35-3.25-16.67%1928,02962.39%
TSLA230317C015000002022-05-18 2:06PM EDT2023-03-1725.5024.5528.00-4.10-13.85%122,60863.16%
TSLA230616C015000002022-05-18 3:46PM EDT2023-06-1640.0038.7042.50-8.50-17.53%172,46962.78%
TSLA230915C015000002022-05-18 2:35PM EDT2023-09-1555.0052.0061.00-8.00-12.70%737763.00%
TSLA240119C015000002022-05-18 3:57PM EDT2024-01-1979.0076.0080.00-14.80-15.78%3109,50063.10%
TSLA240621C015000002022-05-18 3:54PM EDT2024-06-21105.00102.50106.00-15.00-12.50%1631,60763.42%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P015000002022-05-18 12:25PM EDT2022-05-20783.35789.10791.10+47.65+6.48%200423.73%
TSLA220610P015000002022-04-28 1:14PM EDT2022-06-10630.69788.10791.700.00-10133.47%
TSLA220617P015000002022-04-29 9:35AM EDT2022-06-17586.55788.45791.400.00-10113.55%
TSLA220715P015000002022-05-16 12:20PM EDT2022-07-15763.62788.00791.900.00-1185.58%
TSLA220819P015000002022-05-17 10:24AM EDT2022-08-19757.00787.40792.750.00-234671.66%
TSLA220916P015000002022-05-18 3:57PM EDT2022-09-16791.70787.60793.15+36.00+4.76%1758564.25%
TSLA221021P015000002022-04-26 10:02AM EDT2022-10-21582.65788.55794.750.00-21751.27%
TSLA221118P015000002022-05-03 10:15AM EDT2022-11-18612.15789.90796.300.00-11952.04%
TSLA221216P015000002022-05-18 12:05PM EDT2022-12-16778.26791.95798.15+17.09+2.25%193352.67%
TSLA230120P015000002022-05-17 10:47AM EDT2023-01-20779.15792.60800.200.00-21,14350.96%
TSLA230317P015000002022-05-17 1:43PM EDT2023-03-17759.35797.35808.700.00-1274353.18%
TSLA230616P015000002022-05-17 1:35PM EDT2023-06-16768.00803.55818.050.00-228252.11%
TSLA230915P015000002022-05-17 1:35PM EDT2023-09-15777.40809.50827.500.00-41651.05%
TSLA240119P015000002022-05-18 3:56PM EDT2024-01-19829.00819.00835.55+39.15+4.96%294252.29%
TSLA240621P015000002022-05-18 3:54PM EDT2024-06-21841.00831.00849.00+28.75+3.54%29250.95%