U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
759.63+51.90 (+7.33%)
Al cierre: 04:00PM EDT
765.17 +5.54 (+0.73%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1600.00
Llamadaspor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220603C016000002022-05-13 1:12PM EDT2022-06-030.060.000.030.00-956167.19%
TSLA220610C016000002022-05-24 9:42AM EDT2022-06-100.010.000.150.00-149128.13%
TSLA220617C016000002022-05-27 10:44AM EDT2022-06-170.060.030.11+0.02+50.00%431,838102.73%
TSLA220624C016000002022-05-27 2:03PM EDT2022-06-240.010.010.18-0.04-80.00%412590.63%
TSLA220701C016000002022-05-27 3:31PM EDT2022-07-010.100.010.40+0.03+42.86%826486.52%
TSLA220715C016000002022-05-27 3:17PM EDT2022-07-150.320.130.35+0.16+100.00%82,31873.93%
TSLA220819C016000002022-05-27 3:38PM EDT2022-08-191.070.911.10+0.54+101.89%991,24565.78%
TSLA220916C016000002022-05-27 3:54PM EDT2022-09-162.272.002.41+0.84+58.74%341,13163.17%
TSLA221021C016000002022-05-27 3:51PM EDT2022-10-214.804.655.25+1.60+50.00%1330462.52%
TSLA221118C016000002022-05-27 3:25PM EDT2022-11-187.907.457.85+2.82+55.51%2437561.94%
TSLA221216C016000002022-05-27 3:52PM EDT2022-12-1610.6510.4511.50+3.00+39.22%911,00861.76%
TSLA230120C016000002022-05-27 3:57PM EDT2023-01-2015.3514.8515.95+4.30+38.91%612,83961.36%
TSLA230317C016000002022-05-27 3:27PM EDT2023-03-1724.6023.0525.60+6.13+33.19%191,62661.65%
TSLA230616C016000002022-05-27 12:45PM EDT2023-06-1639.2838.8543.65+6.98+21.61%261,12462.43%
TSLA230915C016000002022-05-27 12:13PM EDT2023-09-1556.2553.1561.10+9.03+19.12%941362.29%
TSLA240119C016000002022-05-27 3:27PM EDT2024-01-1979.9077.0085.35+13.90+21.06%1246,74462.80%
TSLA240621C016000002022-05-27 2:39PM EDT2024-06-21109.00103.80118.00+17.00+18.48%13062263.54%
Ponepor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P016000002022-04-29 10:21AM EDT2022-06-17683.10839.00841.500.00-100136.13%
TSLA220715P016000002022-04-05 10:05AM EDT2022-07-15490.90702.65707.100.00-2340.00%
TSLA220819P016000002022-05-17 12:43PM EDT2022-08-19847.31838.05842.550.00-5073.10%
TSLA220916P016000002022-05-18 3:26PM EDT2022-09-16896.57837.95842.900.00-1122164.62%
TSLA221021P016000002022-05-13 12:27PM EDT2022-10-21822.99838.35844.300.00-1060.32%
TSLA221118P016000002022-04-28 2:00PM EDT2022-11-18733.20839.45845.400.00-2650.20%
TSLA221216P016000002022-05-03 3:28PM EDT2022-12-16714.44840.75847.050.00-2250.47%
TSLA230120P016000002022-05-16 11:12AM EDT2023-01-20864.56842.95850.350.00-4078351.32%
TSLA230317P016000002022-05-25 1:45PM EDT2023-03-17945.00847.20855.850.00-551451.57%
TSLA230616P016000002022-05-23 1:31PM EDT2023-06-16943.10853.60870.000.00-221052.25%
TSLA230915P016000002022-05-23 10:59AM EDT2023-09-15954.45860.50878.500.00-61150.89%
TSLA240119P016000002022-05-23 2:27PM EDT2024-01-19981.15871.00889.000.00-153352.61%
TSLA240621P016000002022-05-23 11:12AM EDT2024-06-211,000.00885.50903.500.00-29651.22%