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:2400.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617C024000002022-05-20 10:53AM EDT2022-06-170.060.000.10+0.05+500.00%901,892138.67%
TSLA220715C024000002022-05-20 3:59PM EDT2022-07-150.040.030.04+0.01+33.33%4427,04995.31%
TSLA220819C024000002022-05-20 3:56PM EDT2022-08-190.140.100.17+0.03+27.27%2214,16982.91%
TSLA220916C024000002022-05-20 2:56PM EDT2022-09-160.190.160.29-0.01-5.00%741,28975.68%
TSLA221021C024000002022-05-20 1:18PM EDT2022-10-210.500.400.620.00-531,61771.83%
TSLA221118C024000002022-05-20 3:36PM EDT2022-11-180.980.850.97-0.05-4.85%852,51070.17%
TSLA221216C024000002022-05-20 2:35PM EDT2022-12-161.481.251.63+0.03+2.07%663,79568.80%
TSLA230120C024000002022-05-20 3:31PM EDT2023-01-202.222.002.35-0.28-11.20%541,50666.98%
TSLA230317C024000002022-05-20 3:56PM EDT2023-03-174.403.205.05-0.24-5.17%347765.88%
TSLA230616C024000002022-05-20 1:23PM EDT2023-06-1610.008.5010.900.00-82,36766.07%
TSLA240119C024000002022-05-20 3:54PM EDT2024-01-1928.0025.0028.00-1.50-5.08%1404,01564.63%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P024000002022-05-06 10:00AM EDT2022-06-171,545.551,734.751,737.400.00-50186.47%
TSLA220715P024000002022-05-19 12:11PM EDT2022-07-151,672.101,734.001,737.950.00-40137.63%
TSLA220819P024000002022-03-29 11:43AM EDT2022-08-191,303.481,560.501,567.400.00-100.00%
TSLA220916P024000002022-04-04 2:47PM EDT2022-09-161,257.251,439.751,452.400.00-100.00%
TSLA221216P024000002022-05-06 2:53PM EDT2022-12-161,540.201,731.851,739.700.00-1077.78%
TSLA230120P024000002022-05-04 9:45AM EDT2023-01-201,492.851,731.451,741.250.00-30055.76%
TSLA230317P024000002021-12-06 11:45AM EDT2023-03-171,470.001,308.501,322.000.00-570.00%
TSLA230616P024000002022-05-13 3:43PM EDT2023-06-161,633.251,726.501,745.500.00-1266.02%
TSLA240119P024000002022-05-20 3:32PM EDT2024-01-191,756.121,728.001,747.50+72.53+4.31%542254.89%