U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.05+5.61 (+3.23%)
Al cierre: 04:00PM EST
178.69 -0.36 (-0.20%)
Fuera de horario: 05:38PM EST
En dinero
Mostrar:ListaCubrir
Golpe:255.00
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209C002550002022-12-09 3:05PM EST2022-12-090.010.000.010.00-353,534212.50%
TSLA221216C002550002022-12-09 3:49PM EST2022-12-160.020.020.03-0.02-50.00%3482,85986.72%
TSLA221223C002550002022-12-09 3:59PM EST2022-12-230.090.070.090.00-7546372.07%
TSLA221230C002550002022-12-09 3:57PM EST2022-12-300.150.120.15+0.01+7.14%10417063.57%
TSLA230106C002550002022-12-09 3:37PM EST2023-01-060.350.300.34+0.03+9.38%3412762.74%
TSLA230113C002550002022-12-09 3:30PM EST2023-01-130.580.510.61+0.07+13.73%511,43061.82%
TSLA230120C002550002022-12-09 2:32PM EST2023-01-200.870.750.78+0.15+20.83%5893959.94%
TSLA230217C002550002022-12-09 3:51PM EST2023-02-172.252.202.34+0.22+10.84%675,29459.35%
TSLA230317C002550002022-12-09 3:59PM EST2023-03-173.793.703.85+0.39+11.47%4080157.81%
TSLA230421C002550002022-12-09 1:02PM EST2023-04-216.256.106.30+0.90+16.82%4380858.25%
TSLA230616C002550002022-12-09 1:15PM EST2023-06-169.859.7510.00+1.55+18.67%880358.19%
TSLA230721C002550002022-12-08 2:09PM EST2023-07-2110.6012.1012.500.00-3012858.60%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209P002550002022-12-07 9:36AM EST2022-12-0976.9273.8078.100.00-30100.00%
TSLA221216P002550002022-12-06 9:31AM EST2022-12-1672.6575.4576.150.00-40111.33%
TSLA221223P002550002022-12-07 11:24AM EST2022-12-2382.0075.4076.300.00-5088.48%
TSLA221230P002550002022-12-07 2:54PM EST2022-12-3081.7975.3076.250.00-120071.39%
TSLA230113P002550002022-12-01 10:45AM EST2023-01-1360.5074.9077.350.00--351.56%
TSLA230120P002550002022-12-08 10:46AM EST2023-01-2081.2475.8076.550.00-2957.32%
TSLA230217P002550002022-12-05 1:13PM EST2023-02-1773.5776.3577.200.00-354951.61%
TSLA230317P002550002022-12-09 10:25AM EST2023-03-1778.5777.2077.95-6.43-7.56%665748.73%
TSLA230421P002550002022-12-09 11:13AM EST2023-04-2177.9278.7579.70-6.77-7.99%655949.63%
TSLA230616P002550002022-12-09 11:13AM EST2023-06-1680.1280.7082.00-6.28-7.27%170648.54%
TSLA230721P002550002022-11-23 2:06PM EST2023-07-2182.0081.9083.450.00--948.15%