U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
909.68+15.68 (+1.75%)
Al cierre: 4:00p.m. EDT
909.25 -0.43 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:400.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004000002021-10-21 12:09PM EDT2021-10-29490.30508.90510.500.00-733179.69%
TSLA211105C004000002021-10-22 10:19AM EDT2021-11-05507.30508.70510.70+21.30+4.38%213126.56%
TSLA211119C004000002021-10-22 3:58PM EDT2021-11-19510.25508.85510.95+17.78+3.61%3167111.23%
TSLA211217C004000002021-10-22 10:27AM EDT2021-12-17511.00509.75511.75+17.59+3.56%120995.09%
TSLA220121C004000002021-10-22 3:05PM EDT2022-01-21507.75511.00513.10+10.73+2.16%591,65984.03%
TSLA220218C004000002021-10-22 10:56AM EDT2022-02-18509.00511.10515.25+31.35+6.56%11178.50%
TSLA220318C004000002021-10-22 3:43PM EDT2022-03-18512.60511.80516.45+14.55+2.92%473273.80%
TSLA220520C004000002021-10-14 9:49AM EDT2022-05-20429.00513.25521.400.00-22168.89%
TSLA220617C004000002021-10-22 3:58PM EDT2022-06-17518.00508.50526.30+10.00+1.97%115,96564.84%
TSLA220916C004000002021-10-22 3:07PM EDT2022-09-16520.00514.00533.50+7.40+1.44%12,40763.53%
TSLA230120C004000002021-10-22 11:50AM EDT2023-01-20520.00521.50541.00+7.00+1.36%32,08960.72%
TSLA230317C004000002021-10-22 3:38PM EDT2023-03-17532.35525.00544.00+14.35+2.77%190659.74%
TSLA230616C004000002021-10-22 3:27PM EDT2023-06-16533.25531.25540.00+18.16+3.53%362755.79%
TSLA240119C004000002021-10-22 2:11PM EDT2024-01-19553.80547.00566.00+22.90+4.31%316658.54%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004000002021-10-22 3:56PM EDT2021-10-290.060.040.07-0.04-40.00%5,0712,551195.31%
TSLA211105P004000002021-10-22 3:50PM EDT2021-11-050.140.070.17-0.01-6.67%8664148.24%
TSLA211112P004000002021-10-22 2:46PM EDT2021-11-120.250.180.26-0.13-34.21%8471128.61%
TSLA211119P004000002021-10-22 3:47PM EDT2021-11-190.350.270.35-0.09-20.45%1,4535,694115.53%
TSLA211126P004000002021-10-22 3:32PM EDT2021-11-260.530.150.57+0.03+6.00%8105105.08%
TSLA211217P004000002021-10-22 3:55PM EDT2021-12-171.041.021.05-0.08-7.14%2,1609,11694.73%
TSLA220121P004000002021-10-22 3:53PM EDT2022-01-212.102.102.13+0.10+5.00%1,27012,13282.56%
TSLA220218P004000002021-10-22 10:02AM EDT2022-02-183.152.973.30-0.13-3.96%224077.07%
TSLA220318P004000002021-10-22 3:55PM EDT2022-03-183.903.904.15-0.10-2.50%2946,31872.50%
TSLA220520P004000002021-10-22 1:56PM EDT2022-05-206.806.657.25-0.25-3.55%99167.55%
TSLA220617P004000002021-10-22 3:53PM EDT2022-06-178.237.908.45-0.02-0.24%199,27665.71%
TSLA220916P004000002021-10-22 3:39PM EDT2022-09-1613.0011.0014.00-0.30-2.26%1303,16761.71%
TSLA230120P004000002021-10-22 3:38PM EDT2023-01-2019.5019.3020.60-0.19-0.96%11215,31859.41%
TSLA230317P004000002021-10-22 3:42PM EDT2023-03-1722.2020.6023.60+0.16+0.73%242,94157.74%
TSLA230616P004000002021-10-22 10:53AM EDT2023-06-1627.5024.0032.00-0.65-2.31%11,36657.18%
TSLA240119P004000002021-10-22 12:05PM EDT2024-01-1939.1037.0544.95-2.90-6.90%3622855.78%