U.S. markets close in 18 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
720.61-48.98 (-6.36%)
A partir del 03:42PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1700.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C017000002022-05-16 11:38AM EDT2022-05-200.010.000.01-0.01-50.00%22,238193.75%
TSLA220527C017000002022-05-13 12:10PM EDT2022-05-270.010.000.040.00-262137.50%
TSLA220603C017000002022-05-16 2:47PM EDT2022-06-030.010.010.11-0.03-75.00%275118.36%
TSLA220610C017000002022-05-12 3:45PM EDT2022-06-100.180.010.180.00-217105.08%
TSLA220617C017000002022-05-16 3:04PM EDT2022-06-170.050.010.07-0.02-28.57%523,18087.11%
TSLA220715C017000002022-05-16 1:07PM EDT2022-07-150.260.150.30-0.10-27.78%21,13474.07%
TSLA220819C017000002022-05-16 2:49PM EDT2022-08-190.970.781.04-0.58-37.42%7692268.45%
TSLA220916C017000002022-05-16 1:25PM EDT2022-09-161.911.621.95-1.24-39.37%1052,73365.56%
TSLA221021C017000002022-05-16 2:58PM EDT2022-10-214.153.554.20-2.45-37.12%48010264.80%
TSLA221118C017000002022-05-16 1:17PM EDT2022-11-186.455.756.50-3.35-34.18%3124964.45%
TSLA221216C017000002022-05-16 3:12PM EDT2022-12-168.958.259.05-4.20-31.94%2526064.00%
TSLA230120C017000002022-05-16 3:08PM EDT2023-01-2012.7512.0012.75-4.95-27.97%255,86763.70%
TSLA230317C017000002022-05-16 2:05PM EDT2023-03-1720.5018.7520.30-3.30-13.87%22,39163.66%
TSLA230616C017000002022-05-16 2:09PM EDT2023-06-1635.1232.0034.15-2.38-6.35%1552563.85%
TSLA230915C017000002022-05-12 9:39AM EDT2023-09-1547.2543.6051.450.00-129363.94%
TSLA240119C017000002022-05-16 2:44PM EDT2024-01-1971.4066.0573.15-15.10-17.46%514,07864.55%
TSLA240621C017000002022-05-16 1:53PM EDT2024-06-2196.2389.0097.00-21.57-18.31%522164.18%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P017000002022-04-26 9:36AM EDT2022-05-20714.90973.65974.900.00-500.00%
TSLA220617P017000002022-04-27 10:43AM EDT2022-06-17802.65973.25976.050.00-1000.00%
TSLA220715P017000002022-05-12 3:59PM EDT2022-07-15972.10972.40976.700.00-400.00%
TSLA220819P017000002022-04-25 12:17PM EDT2022-08-19711.60972.25977.200.00-210.00%
TSLA220916P017000002022-04-25 9:57AM EDT2022-09-16717.85972.20977.350.00-31870.00%
TSLA221021P017000002022-03-30 12:48PM EDT2022-10-21643.55826.40843.850.00-1450.00%
TSLA221216P017000002022-04-26 10:22AM EDT2022-12-16795.50971.80978.250.00-390.00%
TSLA230120P017000002022-05-16 10:56AM EDT2023-01-20963.05973.20980.45+133.76+16.13%51,15243.76%
TSLA230317P017000002022-05-13 3:59PM EDT2023-03-17943.00972.25987.000.00-3750352.55%
TSLA230616P017000002022-04-26 3:59PM EDT2023-06-16852.94978.20991.500.00-13250.48%
TSLA230915P017000002022-05-16 12:10PM EDT2023-09-15980.60980.50998.50-28.45-2.82%2350.29%
TSLA240119P017000002022-05-16 10:08AM EDT2024-01-19978.95989.501,007.50+13.75+1.42%28,72249.29%
TSLA240621P017000002022-05-13 3:32PM EDT2024-06-21984.101,002.001,020.000.00-212148.76%