U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
663.90-45.52 (-6.42%)
Al cierre: 04:00PM EDT
665.40 +1.50 (+0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1750.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C017500002022-05-20 2:28PM EDT2022-05-270.010.000.01-0.01-50.00%73565184.38%
TSLA220603C017500002022-05-20 1:14PM EDT2022-06-030.010.000.030.00-29219140.63%
TSLA220610C017500002022-05-18 3:59PM EDT2022-06-100.020.010.280.00-224135.84%
TSLA220617C017500002022-05-20 12:51PM EDT2022-06-170.040.030.04+0.03+300.00%102,228105.08%
TSLA220715C017500002022-05-20 2:38PM EDT2022-07-150.160.130.14-0.04-20.00%33,44182.62%
TSLA220819C017500002022-05-20 3:57PM EDT2022-08-190.450.300.55+0.03+7.14%2102,51572.27%
TSLA220916C017500002022-05-20 3:14PM EDT2022-09-160.900.820.98-0.15-14.29%2,18649468.59%
TSLA221021C017500002022-05-20 2:01PM EDT2022-10-212.201.702.15-0.36-14.06%391566.30%
TSLA221118C017500002022-05-20 1:37PM EDT2022-11-183.272.943.60-2.18-40.00%324365.72%
TSLA221216C017500002022-05-20 3:38PM EDT2022-12-165.154.355.25-0.57-9.97%58364.94%
TSLA230120C017500002022-05-20 1:42PM EDT2023-01-207.356.407.80-2.65-26.50%2051564.24%
TSLA230317C017500002022-05-20 1:35PM EDT2023-03-1712.5010.1513.65-1.30-9.42%565763.88%
TSLA230616C017500002022-05-20 11:58AM EDT2023-06-1622.4519.8024.20-2.15-8.74%411764.01%
TSLA230915C017500002022-05-20 12:37PM EDT2023-09-1532.9531.0037.45-12.40-27.34%41164.48%
TSLA240119C017500002022-05-20 3:47PM EDT2024-01-1951.0649.0057.15-7.19-12.34%54,64665.20%
TSLA240621C017500002022-05-18 3:15PM EDT2024-06-2169.6671.0080.50-12.59-15.31%15765.50%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P017500002022-05-04 12:05PM EDT2022-06-17855.801,084.701,087.300.00-30146.53%
TSLA220715P017500002022-05-12 3:58PM EDT2022-07-151,022.691,084.151,087.850.00-10108.78%
TSLA220819P017500002022-03-31 9:55AM EDT2022-08-19683.35877.50884.500.00-5110.00%
TSLA220916P017500002022-04-25 11:26AM EDT2022-09-16758.991,083.251,088.700.00-5078.86%
TSLA221021P017500002022-04-25 9:57AM EDT2022-10-21770.801,082.851,089.150.00-5570.97%
TSLA221118P017500002022-04-25 12:56PM EDT2022-11-18775.851,082.901,089.150.00-31165.32%
TSLA221216P017500002022-05-11 10:35AM EDT2022-12-16959.001,082.701,089.600.00-11562.08%
TSLA230120P017500002022-05-05 10:37AM EDT2023-01-20870.851,081.701,091.350.00-110461.23%
TSLA230317P017500002022-03-17 2:26PM EDT2023-03-17901.64788.30804.500.00-260.00%
TSLA230616P017500002022-05-17 1:44PM EDT2023-06-161,005.351,082.551,101.000.00-42358.80%
TSLA230915P017500002022-05-19 12:34PM EDT2023-09-151,041.301,090.001,108.000.00-285951.45%
TSLA240119P017500002022-05-20 3:11PM EDT2024-01-191,124.801,093.501,112.00+75.50+7.20%3625853.57%
TSLA240621P017500002022-05-20 3:13PM EDT2024-06-211,133.251,101.501,120.50+97.55+9.42%445851.52%