U.S. markets open in 4 hours 35 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
769.59+41.59 (+5.71%)
Al cierre: 04:00PM EDT
767.51 -2.08 (-0.27%)
Antes de la apertura del mercado: 04:55AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2150.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C021500002022-05-04 3:53PM EDT2022-05-200.030.000.000.00-8050.00%
TSLA220527C021500002022-05-13 12:06PM EDT2022-05-270.010.000.000.00-20050.00%
TSLA220603C021500002022-05-09 2:53PM EDT2022-06-030.050.000.000.00-13050.00%
TSLA220617C021500002022-05-10 3:52PM EDT2022-06-170.040.000.000.00-10050.00%
TSLA220715C021500002022-05-12 10:19AM EDT2022-07-150.140.000.000.00-1050.00%
TSLA220819C021500002022-05-13 3:37PM EDT2022-08-190.400.000.000.00-2025.00%
TSLA220916C021500002022-05-12 11:33AM EDT2022-09-161.000.000.000.00-1025.00%
TSLA221021C021500002022-05-09 3:36PM EDT2022-10-212.750.000.000.00-7025.00%
TSLA221118C021500002022-05-09 3:54PM EDT2022-11-184.320.000.000.00-3025.00%
TSLA221216C021500002022-05-11 1:13PM EDT2022-12-165.250.000.000.00-1025.00%
TSLA230120C021500002022-05-13 9:32AM EDT2023-01-207.800.000.000.00-1025.00%
TSLA230317C021500002022-05-09 11:07AM EDT2023-03-1715.150.000.000.00-2025.00%
TSLA230616C021500002022-05-13 12:53PM EDT2023-06-1625.130.000.000.00-2012.50%
TSLA230915C021500002022-04-21 9:30AM EDT2023-09-1590.770.000.000.00-1012.50%
TSLA240119C021500002022-05-13 9:30AM EDT2024-01-1954.080.000.000.00-1012.50%
TSLA240621C021500002022-05-13 11:53AM EDT2024-06-2180.000.000.000.00-6012.50%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P021500002022-01-03 10:33AM EDT2022-05-201,012.801,242.251,247.650.00-10120.00%
TSLA220617P021500002022-01-11 11:34AM EDT2022-06-171,101.051,241.751,247.000.00-1140.00%
TSLA220715P021500002022-01-21 11:58AM EDT2022-07-151,184.201,289.051,298.350.00-110.00%
TSLA220916P021500002022-05-12 11:36AM EDT2022-09-161,406.850.000.000.00-100.00%
TSLA221021P021500002022-04-21 9:46AM EDT2022-10-211,073.100.000.000.00--00.00%
TSLA221118P021500002022-03-28 10:03AM EDT2022-11-181,102.551,244.901,252.550.00--40.00%
TSLA221216P021500002022-04-25 12:47PM EDT2022-12-161,162.000.000.000.00--00.00%
TSLA230120P021500002022-02-04 12:10PM EDT2023-01-201,266.601,307.551,324.100.00-1900.00%
TSLA230317P021500002021-11-02 10:37AM EDT2023-03-171,035.951,203.001,221.500.00--10.00%
TSLA230616P021500002022-02-23 10:59AM EDT2023-06-161,350.301,168.901,185.800.00-160.00%
TSLA230915P021500002022-04-04 1:22PM EDT2023-09-151,097.121,212.001,231.000.00-1280.00%
TSLA240119P021500002022-05-12 10:51AM EDT2024-01-191,420.400.000.000.00-400.00%
TSLA240621P021500002022-04-25 3:04PM EDT2024-06-211,225.750.000.000.00-300.00%