U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
265.25-2.96 (-1.10%)
Al cierre: 04:00PM EDT
266.06 +0.81 (+0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:250.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221007C002500002022-09-30 3:59PM EDT2022-10-0720.1720.1020.65-3.08-13.25%3,55871878.24%
TSLA221014C002500002022-09-30 3:54PM EDT2022-10-1424.1223.5024.45-2.48-9.32%33020375.32%
TSLA221021C002500002022-09-30 3:58PM EDT2022-10-2127.5727.3528.20-2.19-7.36%2,72711,01277.99%
TSLA221028C002500002022-09-30 3:51PM EDT2022-10-2830.9029.9530.80-1.43-4.42%38832377.14%
TSLA221104C002500002022-09-30 3:13PM EDT2022-11-0433.0030.8534.90-5.00-13.16%44877.18%
TSLA221118C002500002022-09-30 3:53PM EDT2022-11-1835.9035.0036.30-1.70-4.52%1,1694,87972.86%
TSLA221216C002500002022-09-30 3:59PM EDT2022-12-1640.8040.8041.40-3.18-7.23%972,27470.04%
TSLA230120C002500002022-09-30 3:59PM EDT2023-01-2046.6046.4547.50-2.25-4.61%2,14214,89268.71%
TSLA230317C002500002022-09-30 3:06PM EDT2023-03-1757.0054.4055.30-0.45-0.78%537,34467.76%
TSLA230421C002500002022-09-30 12:06PM EDT2023-04-2162.4559.0060.25+1.85+3.05%142568.11%
TSLA230616C002500002022-09-30 3:31PM EDT2023-06-1667.0764.7566.45-0.93-1.37%444,05767.50%
TSLA230915C002500002022-09-30 3:08PM EDT2023-09-1576.0573.5075.70+0.25+0.33%1252667.49%
TSLA240119C002500002022-09-30 3:58PM EDT2024-01-1986.0084.3086.00-1.85-2.11%448,23967.49%
TSLA240315C002500002022-09-29 1:01PM EDT2024-03-1592.0088.8090.800.00-224667.91%
TSLA240621C002500002022-09-30 2:26PM EDT2024-06-2198.3094.9097.75-0.70-0.71%182,62967.71%
TSLA250117C002500002022-09-30 3:57PM EDT2025-01-17110.00104.50113.50-1.23-1.11%321,55967.78%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221007P002500002022-09-30 3:59PM EDT2022-10-074.714.604.80-0.34-6.73%24,2758,53574.74%
TSLA221014P002500002022-09-30 3:59PM EDT2022-10-148.007.958.20+0.10+1.27%2,6942,56371.80%
TSLA221021P002500002022-09-30 3:59PM EDT2022-10-2111.8011.6512.00+0.52+4.61%5,00230,61774.99%
TSLA221028P002500002022-09-30 3:59PM EDT2022-10-2814.4014.2014.50+0.50+3.60%1,0649,26074.29%
TSLA221104P002500002022-09-30 3:59PM EDT2022-11-0416.2515.5016.50+0.70+4.50%39956371.87%
TSLA221118P002500002022-09-30 3:59PM EDT2022-11-1819.3518.8019.90+0.95+5.16%2,71334,92069.99%
TSLA221216P002500002022-09-30 3:59PM EDT2022-12-1623.9023.6024.05+0.85+3.69%93111,08765.63%
TSLA230120P002500002022-09-30 3:59PM EDT2023-01-2028.5028.3528.65+1.00+3.64%44914,19162.88%
TSLA230217P002500002022-09-30 1:40PM EDT2023-02-1731.0030.7533.20-0.70-2.21%645661.87%
TSLA230317P002500002022-09-30 3:58PM EDT2023-03-1735.1534.8535.30+0.95+2.78%2478,54061.07%
TSLA230421P002500002022-09-30 2:25PM EDT2023-04-2137.6238.1039.10-0.60-1.57%2349660.32%
TSLA230616P002500002022-09-30 3:52PM EDT2023-06-1642.8542.6043.60+0.80+1.90%1,0599,31358.79%
TSLA230915P002500002022-09-30 12:12PM EDT2023-09-1548.0048.9050.10-0.40-0.83%112,41957.21%
TSLA240119P002500002022-09-30 3:56PM EDT2024-01-1956.6056.0557.25+0.58+1.04%625,78955.46%
TSLA240315P002500002022-09-29 2:20PM EDT2024-03-1558.7658.5560.300.00-31,27354.83%
TSLA240621P002500002022-09-30 3:05PM EDT2024-06-2163.2062.9564.20-0.20-0.32%2032,88353.66%
TSLA250117P002500002022-09-30 3:28PM EDT2025-01-1770.7770.0072.90+0.62+0.88%391,28751.92%