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:2050.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C020500002022-05-20 1:59PM EDT2022-05-270.010.000.01-0.02-66.67%4136231.25%
TSLA220603C020500002022-05-09 10:07AM EDT2022-06-030.100.000.110.00-17182.42%
TSLA220617C020500002022-05-13 3:34PM EDT2022-06-170.030.000.180.00-36959131.45%
TSLA220715C020500002022-05-16 12:45PM EDT2022-07-150.080.000.270.00-3614995.21%
TSLA220819C020500002022-05-20 2:35PM EDT2022-08-190.200.120.46-0.04-16.67%1097679.64%
TSLA220916C020500002022-05-16 3:00PM EDT2022-09-160.450.350.470.00-228471.90%
TSLA221021C020500002022-05-20 2:09PM EDT2022-10-211.130.661.16+0.03+2.73%135068.66%
TSLA221118C020500002022-05-18 1:25PM EDT2022-11-182.301.271.870.00-120667.32%
TSLA221216C020500002022-05-20 2:38PM EDT2022-12-162.492.122.75-1.01-28.86%39666.30%
TSLA230120C020500002022-05-19 3:19PM EDT2023-01-204.503.204.250.00-61,34665.13%
TSLA230317C020500002022-05-20 3:58PM EDT2023-03-177.335.558.10-1.67-18.56%229564.57%
TSLA230616C020500002022-05-20 1:51PM EDT2023-06-1614.8012.7515.70-1.40-8.64%114464.67%
TSLA230915C020500002022-05-18 2:50PM EDT2023-09-1527.7820.5026.200.00-41564.73%
TSLA240119C020500002022-05-20 12:36PM EDT2024-01-1935.5034.0043.10-7.50-17.44%692,21465.18%
TSLA240621C020500002022-05-20 12:41PM EDT2024-06-2153.0253.5063.00-6.66-11.16%10035565.41%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P020500002022-04-21 9:59AM EDT2022-06-17976.251,384.651,387.300.00-10168.99%
TSLA220916P020500002021-12-14 3:09PM EDT2022-09-161,129.951,021.601,028.300.00-10120.00%
TSLA221118P020500002022-01-20 11:12AM EDT2022-11-181,060.891,188.951,206.700.00--10.00%
TSLA221216P020500002022-04-28 9:38AM EDT2022-12-161,188.251,382.201,389.350.00-4069.35%
TSLA230120P020500002022-03-28 12:54PM EDT2023-01-201,001.871,165.151,178.350.00-1760.00%
TSLA230317P020500002022-04-26 9:53AM EDT2023-03-171,110.251,377.551,395.400.00-22368.34%
TSLA230616P020500002022-05-19 12:11PM EDT2023-06-161,325.101,377.501,397.000.00-22361.66%
TSLA230915P020500002022-05-18 10:14AM EDT2023-09-151,299.451,380.001,398.500.00-14456.93%
TSLA240119P020500002022-05-20 2:46PM EDT2024-01-191,415.151,383.501,402.50+79.85+5.98%1011853.61%