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:1900.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C019000002022-05-18 3:37PM EDT2022-05-270.010.000.010.00-11619196.88%
TSLA220603C019000002022-05-03 12:01PM EDT2022-06-030.070.000.110.00-69165.23%
TSLA220617C019000002022-05-18 12:09PM EDT2022-06-170.040.010.050.00-2521111.72%
TSLA220715C019000002022-05-20 3:45PM EDT2022-07-150.070.030.29-0.02-22.22%219890.04%
TSLA220819C019000002022-05-20 3:08PM EDT2022-08-190.280.110.36-0.06-17.65%13739473.14%
TSLA220916C019000002022-05-20 3:38PM EDT2022-09-160.570.400.71-0.04-6.56%272669.60%
TSLA221021C019000002022-05-20 12:51PM EDT2022-10-211.311.061.51-0.44-25.14%27667.27%
TSLA221118C019000002022-05-20 1:48PM EDT2022-11-182.501.872.49-0.20-7.41%225466.20%
TSLA221216C019000002022-05-20 1:50PM EDT2022-12-163.653.103.70-0.30-7.59%2126465.59%
TSLA230120C019000002022-05-20 2:17PM EDT2023-01-205.304.455.95-1.20-18.46%81,30364.82%
TSLA230317C019000002022-05-20 11:24AM EDT2023-03-179.007.4510.30-2.19-19.57%955764.07%
TSLA230616C019000002022-05-18 3:38PM EDT2023-06-1617.4515.5019.95-3.95-18.46%52,05864.40%
TSLA230915C019000002022-05-20 10:03AM EDT2023-09-1527.6925.1031.15-10.50-27.49%508664.55%
TSLA240119C019000002022-05-20 3:20PM EDT2024-01-1943.6540.5049.50-4.84-9.98%241,58165.12%
TSLA240621C019000002022-05-20 3:02PM EDT2024-06-2164.2061.5071.00-7.65-10.65%520065.43%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P019000002022-04-26 10:42AM EDT2022-06-17992.001,234.701,237.300.00-20156.71%
TSLA220715P019000002022-02-14 1:05AM EDT2022-07-15987.450.000.000.00--00.00%
TSLA220916P019000002022-05-09 3:51PM EDT2022-09-161,110.451,233.151,238.750.00-15084.36%
TSLA221021P019000002022-04-01 11:07AM EDT2022-10-21837.791,027.951,035.700.00-220.00%
TSLA221118P019000002022-01-28 2:45PM EDT2022-11-181,080.331,028.551,044.800.00-210.00%
TSLA221216P019000002022-04-25 12:52PM EDT2022-12-16919.651,232.251,239.400.00-14765.62%
TSLA230120P019000002022-05-17 2:33PM EDT2023-01-201,153.001,231.601,241.050.00-214864.58%
TSLA230317P019000002022-04-05 1:10PM EDT2023-03-17858.451,029.001,048.500.00-22370.00%
TSLA230616P019000002022-05-19 12:39PM EDT2023-06-161,188.201,231.501,248.850.00-185760.34%
TSLA230915P019000002022-05-19 12:03PM EDT2023-09-151,183.211,234.501,252.500.00-21957.25%
TSLA240119P019000002022-05-20 3:14PM EDT2024-01-191,270.501,237.501,256.00+72.70+6.07%413153.19%
TSLA240621P019000002022-05-20 3:10PM EDT2024-06-211,278.301,243.501,263.00+101.50+8.63%227650.98%