U.S. markets close in 1 hour 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
664.16+36.01 (+5.73%)
A partir del 02:55PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1650.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C016500002022-05-16 11:01AM EDT2022-05-270.030.000.010.00-168268.75%
TSLA220603C016500002022-05-25 12:43PM EDT2022-06-030.010.000.020.00-2544153.13%
TSLA220610C016500002022-05-23 3:33PM EDT2022-06-100.050.000.090.00-52144129.69%
TSLA220617C016500002022-05-20 2:17PM EDT2022-06-170.070.000.050.00-12680104.69%
TSLA220715C016500002022-05-24 11:41AM EDT2022-07-150.110.020.170.00-124278.81%
TSLA220819C016500002022-05-25 9:34AM EDT2022-08-190.360.320.48-0.08-18.18%11,39669.63%
TSLA220916C016500002022-05-19 1:23PM EDT2022-09-161.460.711.060.00-633166.09%
TSLA221021C016500002022-05-24 11:19AM EDT2022-10-211.811.772.18-0.05-2.69%121764.08%
TSLA221118C016500002022-05-25 1:30PM EDT2022-11-183.353.103.55+0.35+11.67%2970263.42%
TSLA221216C016500002022-05-25 2:27PM EDT2022-12-165.054.555.25+0.05+1.00%225162.70%
TSLA230120C016500002022-05-25 2:09PM EDT2023-01-207.226.857.90+0.49+7.28%585062.23%
TSLA230317C016500002022-05-24 2:54PM EDT2023-03-1711.3011.6513.650.00-266462.27%
TSLA230616C016500002022-05-24 1:22PM EDT2023-06-1621.5322.2524.400.00-41,30262.59%
TSLA230915C016500002022-05-25 1:42PM EDT2023-09-1535.0031.7538.25+0.40+1.16%21362.65%
TSLA240119C016500002022-05-25 1:36PM EDT2024-01-1952.2049.1555.85-3.45-6.20%64,49962.88%
TSLA240621C016500002022-05-23 10:52AM EDT2024-06-2167.9769.5077.550.00-1035562.86%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P016500002022-05-04 11:28AM EDT2022-06-17760.00986.90989.600.00-100163.23%
TSLA220715P016500002022-01-27 12:55PM EDT2022-07-15787.19837.65846.350.00-1260.00%
TSLA220819P016500002022-04-19 12:29PM EDT2022-08-19633.00937.85942.600.00-800.00%
TSLA220916P016500002022-04-25 10:33AM EDT2022-09-16658.15985.80990.650.00-1174.65%
TSLA221021P016500002022-04-25 11:15AM EDT2022-10-21676.50983.40988.850.00--067.74%
TSLA221118P016500002022-05-03 1:55PM EDT2022-11-18747.60985.45991.400.00-1160.82%
TSLA221216P016500002022-04-26 10:30AM EDT2022-12-16745.60986.05992.300.00-51458.80%
TSLA230120P016500002022-05-09 3:46PM EDT2023-01-20876.35986.25993.550.00-150956.11%
TSLA230317P016500002022-05-23 11:26AM EDT2023-03-17991.90982.60998.050.00-216751.41%
TSLA230616P016500002022-05-23 1:31PM EDT2023-06-16990.30985.401,004.000.00-65550.77%
TSLA230915P016500002022-05-23 12:37PM EDT2023-09-15991.85988.501,006.500.00-22054.73%
TSLA240119P016500002022-05-23 2:28PM EDT2024-01-191,000.80995.751,010.000.00-711850.62%
TSLA240621P016500002022-05-23 2:30PM EDT2024-06-211,011.251,002.001,020.000.00-46649.50%