U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
852.06 -13.74 (-1.59%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:200.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C002000002021-10-20 12:58PM EDT2021-10-22666.45664.35666.60-0.70-0.10%25689.06%
TSLA211029C002000002021-10-19 10:52AM EDT2021-10-29671.50664.35666.650.00-49380.37%
TSLA211119C002000002021-10-18 10:19AM EDT2021-11-19661.60664.10666.850.00-2262222.07%
TSLA211217C002000002021-10-19 1:43PM EDT2021-12-17674.51664.15666.900.00-5272161.94%
TSLA220121C002000002021-10-20 1:36PM EDT2022-01-21665.00664.00667.25-2.40-0.36%12,755133.28%
TSLA220318C002000002021-10-20 12:39PM EDT2022-03-18666.70663.25669.05+0.70+0.11%52,88788.18%
TSLA220520C002000002021-10-18 2:26AM EDT2022-05-20613.80662.00671.950.00--185.91%
TSLA220617C002000002021-10-19 10:06AM EDT2022-06-17666.15657.75675.200.00-27,73075.10%
TSLA220916C002000002021-10-20 3:59PM EDT2022-09-16667.00659.00678.50-6.00-0.89%32,22679.08%
TSLA230120C002000002021-10-19 2:46PM EDT2023-01-20674.00660.50680.000.00-92,49672.34%
TSLA230317C002000002021-10-20 3:08PM EDT2023-03-17669.00661.50681.00-11.75-1.73%137070.94%
TSLA230616C002000002021-10-20 9:36AM EDT2023-06-16666.29662.50682.00-14.71-2.16%123567.60%
TSLA240119C002000002021-10-20 9:36AM EDT2024-01-19671.21667.50687.00-3.20-0.47%11765.76%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P002000002021-10-19 3:32PM EDT2021-10-220.010.000.010.00-2713,295437.50%
TSLA211029P002000002021-10-20 3:57PM EDT2021-10-290.010.000.010.00-1951,079243.75%
TSLA211105P002000002021-10-20 2:21PM EDT2021-11-050.040.010.05+0.02+100.00%56387210.16%
TSLA211112P002000002021-10-19 10:08AM EDT2021-11-120.050.000.090.00-114182.42%
TSLA211119P002000002021-10-20 3:11PM EDT2021-11-190.030.020.090.00-493,325163.28%
TSLA211126P002000002021-10-08 10:09AM EDT2021-11-260.110.000.410.00-21166.11%
TSLA211217P002000002021-10-20 3:08PM EDT2021-12-170.140.120.14-0.01-6.67%702,566127.54%
TSLA220121P002000002021-10-20 3:59PM EDT2022-01-210.380.290.45-0.01-2.56%6712,675112.40%
TSLA220318P002000002021-10-20 3:06PM EDT2022-03-180.860.770.95+0.01+1.18%102,33598.36%
TSLA220520P002000002021-10-15 3:27PM EDT2022-05-201.901.112.000.00-12,83189.48%
TSLA220617P002000002021-10-20 2:43PM EDT2022-06-171.551.802.31-0.46-22.89%235,64587.70%
TSLA220916P002000002021-10-20 3:53PM EDT2022-09-163.502.534.35-0.27-7.16%15,23181.24%
TSLA230120P002000002021-10-20 3:58PM EDT2023-01-205.044.505.35-0.31-5.79%7976,16773.79%
TSLA230317P002000002021-10-20 3:58PM EDT2023-03-175.805.407.65-0.20-3.33%7584,32773.59%
TSLA230616P002000002021-10-18 3:23PM EDT2023-06-167.007.108.650.00-846,01570.53%
TSLA240119P002000002021-10-20 3:42PM EDT2024-01-199.1710.0014.00-1.83-16.64%1471066.56%