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:1550.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C015500002022-05-17 9:44AM EDT2022-05-200.010.000.000.00-1064350.00%
TSLA220527C015500002022-05-16 12:58PM EDT2022-05-270.040.010.030.00-1098146.09%
TSLA220603C015500002022-05-16 1:23PM EDT2022-06-030.070.000.110.00-2578117.97%
TSLA220610C015500002022-05-13 3:34PM EDT2022-06-100.100.000.290.00-810106.84%
TSLA220617C015500002022-05-18 2:50PM EDT2022-06-170.090.060.15+0.01+12.50%867490.92%
TSLA220701C015500002022-05-16 11:56AM EDT2022-07-010.310.010.430.00-4280.32%
TSLA220715C015500002022-05-18 11:30AM EDT2022-07-150.280.250.39-0.10-26.32%428272.61%
TSLA220819C015500002022-05-18 3:58PM EDT2022-08-191.251.031.42-0.32-20.38%3,4403,94966.83%
TSLA220916C015500002022-05-18 2:45PM EDT2022-09-162.502.182.75-0.35-12.28%2043064.50%
TSLA221021C015500002022-05-18 3:56PM EDT2022-10-214.824.505.25-1.13-18.99%314063.29%
TSLA221118C015500002022-05-18 12:45PM EDT2022-11-187.707.158.30-1.05-12.00%111863.32%
TSLA221216C015500002022-05-18 1:17PM EDT2022-12-1610.6010.0011.00-1.90-15.20%10721962.68%
TSLA230120C015500002022-05-18 1:49PM EDT2023-01-2014.7914.0016.05-2.21-13.00%72,29262.74%
TSLA230317C015500002022-05-18 1:14PM EDT2023-03-1723.0021.3025.75-3.00-11.54%421163.10%
TSLA230616C015500002022-05-17 1:22PM EDT2023-06-1641.6035.4040.85-2.38-5.41%167363.22%
TSLA230915C015500002022-05-18 11:44AM EDT2023-09-1557.6548.0057.00-13.62-19.11%222962.97%
TSLA240119C015500002022-05-18 3:39PM EDT2024-01-1974.9069.5078.00-13.37-15.15%121,10763.17%
TSLA240621C015500002022-05-18 2:34PM EDT2024-06-2198.3595.00104.50-13.65-12.19%240263.53%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P015500002022-04-12 12:17PM EDT2022-05-20551.70820.85822.950.00-1600.00%
TSLA220617P015500002022-05-16 10:25AM EDT2022-06-17785.65838.90841.350.00-50117.02%
TSLA220715P015500002022-04-21 1:16PM EDT2022-07-15522.70837.95841.850.00-3088.27%
TSLA220819P015500002022-05-17 12:43PM EDT2022-08-19797.39837.30842.750.00-5574.16%
TSLA220916P015500002022-05-11 9:52AM EDT2022-09-16748.85837.35842.950.00-810265.78%
TSLA221021P015500002022-05-13 12:27PM EDT2022-10-21774.22837.90844.150.00-1361.30%
TSLA221118P015500002022-04-28 1:54PM EDT2022-11-18693.50838.95845.400.00-1250.98%
TSLA221216P015500002022-05-05 9:56AM EDT2022-12-16654.90839.90847.000.00-12251.06%
TSLA230120P015500002022-05-16 11:40AM EDT2023-01-20819.72841.00848.650.00-5239650.06%
TSLA230317P015500002022-05-17 1:41PM EDT2023-03-17807.20843.70856.600.00-1011952.00%
TSLA230616P015500002022-05-17 1:34PM EDT2023-06-16814.05849.50865.100.00-67251.30%
TSLA230915P015500002022-05-18 3:34PM EDT2023-09-15864.89856.00874.00+36.39+4.39%104050.67%
TSLA240119P015500002022-05-17 12:26PM EDT2024-01-19834.75866.00884.000.00-1418153.05%
TSLA240621P015500002022-05-17 1:03PM EDT2024-06-21855.30876.00894.000.00-429350.65%