U.S. markets close in 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
732.30-37.29 (-4.85%)
A partir del 03:07PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1800.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C018000002022-05-16 11:56AM EDT2022-05-200.010.000.010.00-11,270203.13%
TSLA220527C018000002022-05-16 10:21AM EDT2022-05-270.030.000.03+0.01+50.00%144140.63%
TSLA220603C018000002022-05-11 2:38PM EDT2022-06-030.010.000.100.00-223121.48%
TSLA220610C018000002022-05-16 9:30AM EDT2022-06-100.140.000.17+0.01+7.69%143108.40%
TSLA220617C018000002022-05-16 2:10PM EDT2022-06-170.040.040.05-0.04-50.00%241,20891.41%
TSLA220715C018000002022-05-16 1:54PM EDT2022-07-150.130.080.25-0.14-51.85%141,98974.90%
TSLA220819C018000002022-05-16 1:08PM EDT2022-08-190.600.650.87-0.78-56.52%726,57169.58%
TSLA220916C018000002022-05-16 1:17PM EDT2022-09-161.421.251.56-0.88-38.26%192,87565.88%
TSLA221021C018000002022-05-16 12:57PM EDT2022-10-213.102.923.45-2.25-42.06%12111465.08%
TSLA221118C018000002022-05-16 12:41PM EDT2022-11-184.904.755.40-3.30-40.24%2220664.53%
TSLA221216C018000002022-05-16 2:44PM EDT2022-12-167.656.907.55-2.52-24.78%1331,20863.92%
TSLA230120C018000002022-05-16 2:36PM EDT2023-01-2010.6210.0510.80-4.38-29.20%581,53963.46%
TSLA230317C018000002022-05-16 2:47PM EDT2023-03-1717.2016.3017.90-7.16-29.39%1091,60263.55%
TSLA230616C018000002022-05-16 1:55PM EDT2023-06-1629.2527.7530.70-8.75-23.03%111,42563.39%
TSLA230915C018000002022-05-16 2:04PM EDT2023-09-1542.0039.7547.40-6.76-13.86%8487163.77%
TSLA240119C018000002022-05-16 2:29PM EDT2024-01-1963.3460.0066.65-12.41-16.38%105,65263.81%
TSLA240621C018000002022-05-16 2:06PM EDT2024-06-2188.0085.0091.40-16.33-15.65%6982564.03%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P018000002022-03-28 2:25PM EDT2022-05-20714.65916.70920.000.00-110.00%
TSLA220617P018000002022-05-04 12:09PM EDT2022-06-17902.251,065.001,067.600.00-200.00%
TSLA220715P018000002022-05-16 10:16AM EDT2022-07-151,031.251,063.501,067.65+104.50+11.28%220.00%
TSLA220819P018000002022-05-09 3:30PM EDT2022-08-191,006.601,064.051,068.700.00-50072.22%
TSLA220916P018000002022-05-11 3:46PM EDT2022-09-161,070.231,063.901,068.350.00-14060.77%
TSLA221021P018000002022-04-28 9:38AM EDT2022-10-21939.851,063.251,069.350.00-41259.75%
TSLA221118P018000002022-04-25 12:47PM EDT2022-11-18819.951,062.851,069.300.00--554.94%
TSLA221216P018000002022-04-25 12:56PM EDT2022-12-16826.851,063.601,070.800.00-61256.02%
TSLA230120P018000002022-04-26 12:01PM EDT2023-01-20916.551,063.751,071.350.00-16753.24%
TSLA230317P018000002022-04-21 2:31PM EDT2023-03-17817.941,060.601,073.800.00-14352.24%
TSLA230616P018000002022-05-13 2:31PM EDT2023-06-161,054.271,066.051,080.500.00-27952.62%
TSLA230915P018000002022-05-12 2:01PM EDT2023-09-151,104.351,065.501,083.500.00-6349.62%
TSLA240119P018000002022-05-13 2:24PM EDT2024-01-191,071.301,075.001,092.500.00-24615,86549.06%
TSLA240621P018000002022-05-16 12:59PM EDT2024-06-211,103.301,085.501,103.50+29.37+2.73%515848.23%