U.S. markets close in 1 hour 25 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
745.54+21.17 (+2.92%)
A partir del 02:35PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2000.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C020000002022-05-17 10:04AM EDT2022-05-200.010.000.00-0.01-50.00%694,32050.00%
TSLA220527C020000002022-05-12 3:39PM EDT2022-05-270.020.000.030.00-5221159.38%
TSLA220603C020000002022-05-13 12:50PM EDT2022-06-030.010.000.010.00-2289115.63%
TSLA220617C020000002022-05-17 1:27PM EDT2022-06-170.010.000.05-0.02-66.67%32,55496.88%
TSLA220715C020000002022-05-17 10:26AM EDT2022-07-150.120.070.14+0.02+20.00%51,61878.71%
TSLA220819C020000002022-05-17 2:13PM EDT2022-08-190.350.300.42-0.06-14.63%1,6203,47569.82%
TSLA220916C020000002022-05-17 1:51PM EDT2022-09-160.720.650.82-0.13-15.29%252,03466.06%
TSLA221021C020000002022-05-17 2:13PM EDT2022-10-211.741.541.93-0.16-8.42%2443764.53%
TSLA221118C020000002022-05-16 2:25PM EDT2022-11-183.292.773.150.00-938263.90%
TSLA221216C020000002022-05-17 12:35PM EDT2022-12-164.503.854.550.00-1872462.72%
TSLA230120C020000002022-05-17 2:10PM EDT2023-01-206.706.206.80-0.09-1.33%998,37762.35%
TSLA230317C020000002022-05-17 2:00PM EDT2023-03-1711.5010.7512.00+0.15+1.32%88922,69762.29%
TSLA230616C020000002022-05-17 2:00PM EDT2023-06-1621.5619.9522.50+0.06+0.28%156,13662.23%
TSLA230915C020000002022-05-16 3:47PM EDT2023-09-1532.5030.7536.900.00-3630262.79%
TSLA240119C020000002022-05-17 2:10PM EDT2024-01-1951.3048.7553.85+1.80+3.64%2114,50562.76%
TSLA240621C020000002022-05-17 2:01PM EDT2024-06-2172.4170.0075.00+1.40+1.97%731,73162.48%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P020000002022-04-18 10:56AM EDT2022-05-20994.001,247.151,250.200.00-310.00%
TSLA220527P020000002022-05-16 12:11AM EDT2022-05-271,257.201,247.151,251.000.00--50.00%
TSLA220617P020000002022-05-04 12:03PM EDT2022-06-171,104.001,246.901,250.450.00-200.00%
TSLA220715P020000002022-04-22 3:44PM EDT2022-07-15990.001,247.851,252.400.00-100.00%
TSLA220819P020000002022-05-02 3:36PM EDT2022-08-191,107.081,245.801,252.400.00-5000.00%
TSLA220916P020000002022-05-11 3:33PM EDT2022-09-161,261.051,247.051,253.650.00-100.00%
TSLA221021P020000002022-05-03 1:58PM EDT2022-10-211,085.001,246.301,253.750.00-100.00%
TSLA221216P020000002022-05-10 3:37PM EDT2022-12-161,245.201,246.001,254.00+40.20+3.34%1280.00%
TSLA230120P020000002022-05-12 11:21AM EDT2023-01-201,258.001,244.701,254.400.00-24837.70%
TSLA230317P020000002022-05-12 3:56PM EDT2023-03-171,276.201,241.001,260.250.00-933155.53%
TSLA230616P020000002022-05-17 12:02PM EDT2023-06-161,251.651,244.001,261.50+34.61+2.84%24250.38%
TSLA230915P020000002022-05-17 1:51PM EDT2023-09-151,252.001,246.501,264.50+220.55+21.38%292748.38%
TSLA240119P020000002022-05-17 1:22PM EDT2024-01-191,254.101,252.001,270.50-30.40-2.37%13234247.27%
TSLA240621P020000002022-05-17 12:11PM EDT2024-06-211,267.401,256.501,276.00-23.60-1.83%85245.06%