U.S. markets close in 1 hour 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
736.43-33.16 (-4.31%)
A partir del 02:28PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1950.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C019500002022-05-13 1:50PM EDT2022-05-200.010.000.030.00-991,437234.38%
TSLA220527C019500002022-04-25 12:13PM EDT2022-05-270.150.000.050.00-214156.25%
TSLA220603C019500002022-05-16 12:29PM EDT2022-06-030.010.000.01-0.04-80.00%110112.50%
TSLA220617C019500002022-05-13 11:00AM EDT2022-06-170.060.010.060.00-650796.48%
TSLA220715C019500002022-05-16 1:08PM EDT2022-07-150.090.050.18-0.11-55.00%221,17577.73%
TSLA220819C019500002022-05-16 10:39AM EDT2022-08-190.550.290.52-0.34-38.20%13,07069.53%
TSLA220916C019500002022-05-11 2:59PM EDT2022-09-161.560.761.120.00-4017366.98%
TSLA221021C019500002022-05-16 10:38AM EDT2022-10-212.761.972.32-0.59-17.61%64965.53%
TSLA221118C019500002022-05-16 11:03AM EDT2022-11-183.253.354.00-2.20-40.37%34365.20%
TSLA221216C019500002022-05-16 11:17AM EDT2022-12-165.005.005.75-2.70-35.06%1022464.51%
TSLA230120C019500002022-05-16 11:04AM EDT2023-01-206.677.508.20-4.13-38.24%735263.78%
TSLA230317C019500002022-05-16 1:38PM EDT2023-03-1713.2012.5013.65-5.25-28.46%42,30363.45%
TSLA230616C019500002022-05-05 3:58PM EDT2023-06-1643.7523.0025.550.00-29663.72%
TSLA230915C019500002022-04-21 3:43PM EDT2023-09-1595.0032.4539.050.00-1263.31%
TSLA240119C019500002022-05-13 10:09AM EDT2024-01-1968.2751.6057.850.00-11,05763.66%
TSLA240621C019500002022-05-16 11:09AM EDT2024-06-2175.0073.0081.00-16.80-18.30%13363.51%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P019500002022-04-13 11:04AM EDT2022-05-20951.201,179.201,181.550.00-500.00%
TSLA220617P019500002022-04-25 3:45PM EDT2022-06-17959.701,213.251,216.350.00-50134.40%
TSLA220819P019500002022-05-12 3:54PM EDT2022-08-191,222.501,213.301,217.500.00-1182.95%
TSLA220916P019500002022-04-21 11:13AM EDT2022-09-16899.801,211.901,217.500.00-1068.98%
TSLA221216P019500002022-05-04 2:07PM EDT2022-12-161,040.941,211.301,218.900.00-21554.48%
TSLA230120P019500002022-05-12 9:55AM EDT2023-01-201,243.801,211.051,220.850.00-61453.43%
TSLA230317P019500002022-04-11 12:57PM EDT2023-03-17988.201,189.101,205.650.00-181550.00%
TSLA230616P019500002022-04-14 11:38AM EDT2023-06-16990.201,181.001,199.000.00-8820.00%
TSLA230915P019500002022-05-16 2:09PM EDT2023-09-151,220.651,219.751,230.50-5.95-0.49%11353.18%
TSLA240119P019500002022-05-16 1:05PM EDT2024-01-191,237.901,218.501,237.00-1.05-0.08%2217750.98%
TSLA240621P019500002022-05-16 2:12PM EDT2024-06-211,239.151,238.701,246.50+19.25+1.58%156249.55%