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:2100.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C021000002022-04-21 3:57PM EDT2022-05-270.240.000.020.00--2225.00%
TSLA220603C021000002022-05-10 1:38PM EDT2022-06-030.030.000.050.00-1020169.53%
TSLA220617C021000002022-05-11 2:25PM EDT2022-06-170.040.000.140.00-4348128.91%
TSLA220715C021000002022-05-17 10:17AM EDT2022-07-150.080.000.120.00-131190.04%
TSLA220819C021000002022-05-20 2:13PM EDT2022-08-190.220.080.26-0.01-4.35%823876.86%
TSLA220916C021000002022-05-20 1:03PM EDT2022-09-160.380.290.46-0.10-20.83%21,21572.27%
TSLA221021C021000002022-05-20 3:52PM EDT2022-10-210.990.490.99-0.05-4.81%1067468.09%
TSLA221118C021000002022-05-18 1:25PM EDT2022-11-182.101.111.790.00-1,8051,85667.64%
TSLA221216C021000002022-05-20 1:17PM EDT2022-12-162.291.902.51-0.33-12.60%442966.38%
TSLA230120C021000002022-05-20 9:58AM EDT2023-01-203.502.904.00-1.46-29.44%554165.35%
TSLA230317C021000002022-05-19 3:23PM EDT2023-03-177.585.557.500.00-157865.01%
TSLA230616C021000002022-05-20 1:25PM EDT2023-06-1613.0011.8515.70-1.50-10.34%643665.14%
TSLA230915C021000002022-05-16 11:45AM EDT2023-09-1529.7519.2024.800.00-69864.72%
TSLA240119C021000002022-05-20 3:46PM EDT2024-01-1935.0032.5041.50-4.29-10.92%421,15365.28%
TSLA240621C021000002022-05-20 3:54PM EDT2024-06-2152.6451.0059.95-7.36-12.27%912865.21%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P021000002021-12-13 1:14AM EDT2022-06-171,096.601,044.901,049.500.00-110.00%
TSLA220916P021000002022-01-10 12:31PM EDT2022-09-161,093.961,169.451,176.000.00-39170.00%
TSLA221118P021000002022-04-27 10:03AM EDT2022-11-181,209.401,432.301,439.250.00--075.20%
TSLA221216P021000002022-05-04 2:15PM EDT2022-12-161,192.691,432.051,439.450.00--070.65%
TSLA230120P021000002022-05-13 2:53PM EDT2023-01-201,332.411,430.301,441.200.00-1569.57%
TSLA230317P021000002022-04-05 10:02AM EDT2023-03-171,008.301,203.001,221.000.00-10200.00%
TSLA230616P021000002022-05-18 11:36AM EDT2023-06-161,366.551,427.501,446.500.00-42162.00%
TSLA230915P021000002022-05-17 1:46PM EDT2023-09-151,350.401,429.001,448.000.00-241457.30%
TSLA240119P021000002022-05-20 11:43AM EDT2024-01-191,438.901,433.501,451.50+52.50+3.79%221353.68%
TSLA240621P021000002022-05-20 3:06PM EDT2024-06-211,471.201,436.501,455.50+83.40+6.01%1191450.33%