U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.44-0.60 (-0.34%)
Al cierre: 04:00PM EST
173.44 0.00 (0.00%)
Fuera de horario: 04:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:270.00
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209C002700002022-12-08 3:37PM EST2022-12-090.010.000.010.00-33,137187.50%
TSLA221216C002700002022-12-08 3:39PM EST2022-12-160.030.020.03+0.01+50.00%314,663100.00%
TSLA221223C002700002022-12-08 3:26PM EST2022-12-230.060.040.06-0.01-14.29%19253980.66%
TSLA221230C002700002022-12-08 1:48PM EST2022-12-300.080.080.09-0.02-20.00%1425571.29%
TSLA230106C002700002022-12-08 12:34PM EST2023-01-060.220.200.22-0.02-8.33%642870.12%
TSLA230120C002700002022-12-08 2:13PM EST2023-01-200.440.450.47-0.08-15.38%6371565.04%
TSLA230217C002700002022-12-08 1:54PM EST2023-02-171.351.371.40-0.09-6.25%222,10162.31%
TSLA230317C002700002022-12-08 1:54PM EST2023-03-172.332.372.40-0.26-10.04%1,3182,86659.78%
TSLA230616C002700002022-12-08 3:22PM EST2023-06-167.106.957.10-0.95-11.80%3050458.89%
TSLA230721C002700002022-12-08 2:23PM EST2023-07-218.888.859.20-0.07-0.78%820659.08%
TSLA240119C002700002022-12-08 12:45PM EST2024-01-1917.7518.6018.85-0.90-4.83%941,89559.38%
TSLA240621C002700002022-12-08 3:33PM EST2024-06-2126.7226.3026.70-1.53-5.42%171,44560.08%
TSLA250117C002700002022-12-08 3:28PM EST2025-01-1736.3935.9037.10-0.11-0.30%732,56961.30%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209P002700002022-12-08 10:34AM EST2022-12-0995.7096.1596.65+7.13+8.05%40243.75%
TSLA221216P002700002022-12-08 3:09PM EST2022-12-1696.5096.3096.80-0.55-0.57%18050130.47%
TSLA221223P002700002022-12-02 3:57PM EST2022-12-2375.2996.0596.700.00-2091.02%
TSLA221230P002700002022-12-05 12:05PM EST2022-12-3086.1095.9596.800.00-4081.64%
TSLA230120P002700002022-12-08 2:13PM EST2023-01-2097.7596.2096.80+0.05+0.05%515459.08%
TSLA230217P002700002022-12-08 1:44PM EST2023-02-1796.6296.5097.10-0.76-0.78%3866152.30%
TSLA230317P002700002022-12-08 2:38PM EST2023-03-1797.8496.6597.50+0.90+0.93%196649.00%
TSLA230616P002700002022-12-07 12:42PM EST2023-06-1699.5598.3099.550.00-324145.84%
TSLA240119P002700002022-12-07 3:17PM EST2024-01-19105.45104.05106.100.00-21,67744.93%
TSLA240621P002700002022-12-08 1:57PM EST2024-06-21109.30108.05109.50+13.00+13.50%1787143.11%
TSLA250117P002700002022-12-08 3:31PM EST2025-01-17113.87113.10114.65+11.47+11.20%91,19942.54%