U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
709.81-51.80 (-6.80%)
Al cierre: 04:00PM EDT
700.20 -9.61 (-1.35%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1850.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C018500002022-05-11 11:51AM EDT2022-05-200.010.000.010.00-10301337.50%
TSLA220527C018500002022-05-18 3:30PM EDT2022-05-270.010.000.110.00-111188.67%
TSLA220603C018500002022-04-27 9:30AM EDT2022-06-030.210.000.110.00--4141.41%
TSLA220617C018500002022-05-18 12:02PM EDT2022-06-170.030.010.190.00-112,245108.40%
TSLA220715C018500002022-05-18 9:37AM EDT2022-07-150.100.010.20-0.08-44.44%121578.22%
TSLA220819C018500002022-05-17 2:51PM EDT2022-08-190.510.240.640.00-101,61270.53%
TSLA220916C018500002022-05-18 3:57PM EDT2022-09-160.910.701.12-0.20-18.02%1192466.92%
TSLA221021C018500002022-05-09 3:52PM EDT2022-10-215.301.732.250.00-14964.95%
TSLA221118C018500002022-05-18 12:48PM EDT2022-11-183.703.053.75-0.58-13.55%113164.50%
TSLA221216C018500002022-05-17 2:56PM EDT2022-12-165.754.605.650.00-1012364.04%
TSLA230120C018500002022-05-18 1:23PM EDT2023-01-207.807.358.65-1.70-17.89%265564.02%
TSLA230317C018500002022-05-17 11:33AM EDT2023-03-1714.7311.6015.250.00-827263.83%
TSLA230616C018500002022-05-17 2:09PM EDT2023-06-1628.1521.4525.950.00-513663.46%
TSLA230915C018500002022-05-17 1:34PM EDT2023-09-1540.4030.5038.950.00-227862.98%
TSLA240119C018500002022-05-18 3:15PM EDT2024-01-1953.0548.5056.50-8.85-14.30%104,47163.12%
TSLA240621C018500002022-05-18 3:26PM EDT2024-06-2172.6070.0079.50-12.90-15.09%1012,93263.23%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P018500002022-01-03 1:03PM EDT2022-05-20713.05943.65948.750.00-130.00%
TSLA220617P018500002022-04-21 1:58PM EDT2022-06-17821.501,138.401,141.400.00-10139.23%
TSLA220715P018500002022-02-03 3:28PM EDT2022-07-15951.451,008.401,016.300.00--10.00%
TSLA220819P018500002022-02-09 4:58PM EDT2022-08-19924.671,043.901,052.350.00--00.00%
TSLA220916P018500002022-05-13 2:21PM EDT2022-09-161,088.081,137.051,142.800.00-2076.80%
TSLA221021P018500002022-05-12 9:55AM EDT2022-10-211,142.551,136.551,143.200.00-1269.06%
TSLA221118P018500002022-04-25 12:52PM EDT2022-11-18868.401,136.501,143.400.00--164.22%
TSLA221216P018500002022-04-26 9:35AM EDT2022-12-16875.821,136.401,143.950.00-121661.26%
TSLA230120P018500002022-05-11 11:21AM EDT2023-01-201,150.001,136.051,146.050.00-36760.87%
TSLA230317P018500002022-02-22 2:57PM EDT2023-03-171,059.55872.15887.850.00-250.00%
TSLA230616P018500002022-05-17 1:51PM EDT2023-06-161,100.301,138.501,153.800.00-122656.30%
TSLA230915P018500002022-05-17 12:56PM EDT2023-09-151,112.751,142.001,160.000.00-1420255.01%
TSLA240119P018500002022-05-17 3:11PM EDT2024-01-191,114.001,145.501,164.500.00-13821851.43%
TSLA240621P018500002022-05-18 10:35AM EDT2024-06-211,130.851,152.501,170.50+7.20+0.64%106548.55%