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:250.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C002500002022-05-20 1:27PM EDT2022-05-27383.55412.95415.10-123.34-24.33%11255.86%
TSLA220617C002500002022-05-18 11:30AM EDT2022-06-17483.17413.75416.250.00-1258165.77%
TSLA220819C002500002022-04-05 12:17PM EDT2022-08-19853.95632.05636.900.00-231715.19%
TSLA220916C002500002022-05-17 9:42AM EDT2022-09-16513.78418.85423.650.00-665286113.54%
TSLA221021C002500002022-05-11 3:48PM EDT2022-10-21465.00421.50426.750.00-139108.02%
TSLA221118C002500002022-05-20 12:56PM EDT2022-11-18406.00423.65429.25-61.43-13.14%219104.78%
TSLA221216C002500002022-05-16 2:31PM EDT2022-12-16465.17425.50431.300.00-339101.47%
TSLA230120C002500002022-05-20 3:36PM EDT2023-01-20416.00426.85435.00-63.00-13.15%131,40998.36%
TSLA230317C002500002022-05-18 12:30PM EDT2023-03-17480.00428.50440.250.00-130393.83%
TSLA230616C002500002022-05-19 9:46AM EDT2023-06-16477.46434.35445.450.00-224288.86%
TSLA230915C002500002022-05-17 1:51PM EDT2023-09-15540.00440.85452.500.00-1986.88%
TSLA240119C002500002022-05-20 11:12AM EDT2024-01-19452.00449.40461.05-63.65-12.34%118984.59%
TSLA240621C002500002022-05-19 3:07PM EDT2024-06-21515.20458.40470.550.00-1720482.26%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P002500002022-05-20 3:59PM EDT2022-05-270.060.040.07+0.05+500.00%1,473416236.72%
TSLA220603P002500002022-05-20 3:56PM EDT2022-06-030.200.160.29+0.09+81.82%454431192.19%
TSLA220610P002500002022-05-20 3:58PM EDT2022-06-100.380.260.58+0.10+35.71%68126168.55%
TSLA220617P002500002022-05-20 3:37PM EDT2022-06-170.720.480.62+0.32+80.00%5782,254150.93%
TSLA220624P002500002022-05-20 3:41PM EDT2022-06-241.020.581.09+0.40+64.52%8820142.63%
TSLA220701P002500002022-05-20 3:12PM EDT2022-07-011.701.071.39+0.83+95.40%6553137.62%
TSLA220819P002500002022-05-20 3:58PM EDT2022-08-194.343.954.45+1.24+40.00%4821,629115.33%
TSLA220916P002500002022-05-20 3:25PM EDT2022-09-166.505.656.15+2.40+58.54%152922108.17%
TSLA221021P002500002022-05-20 3:40PM EDT2022-10-219.007.708.45+3.00+50.00%23170102.03%
TSLA221118P002500002022-05-20 3:59PM EDT2022-11-1810.009.1510.20+2.55+34.23%3145198.03%
TSLA221216P002500002022-05-20 2:15PM EDT2022-12-1612.8510.4011.45+4.60+55.76%1559394.10%
TSLA230120P002500002022-05-20 3:59PM EDT2023-01-2012.7012.0013.40+2.90+29.59%29413,46190.62%
TSLA230317P002500002022-05-20 3:04PM EDT2023-03-1716.9014.1016.30+5.00+42.02%1261,30885.91%
TSLA230616P002500002022-05-20 2:23PM EDT2023-06-1622.5018.2020.85+7.05+45.63%1864781.05%
TSLA230915P002500002022-05-20 3:23PM EDT2023-09-1525.3021.4525.50+10.30+68.67%42277.41%
TSLA240119P002500002022-05-20 3:59PM EDT2024-01-1929.0024.0031.50+7.45+34.57%422,28372.93%
TSLA240621P002500002022-05-20 2:23PM EDT2024-06-2136.8031.5040.45+7.27+24.62%1821171.61%