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:420.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004200002021-10-22 3:00PM EDT2021-10-29484.80488.90490.50+34.55+7.67%110170.31%
TSLA211105C004200002021-10-22 12:17PM EDT2021-11-05484.35488.85490.70+105.81+27.95%110136.72%
TSLA211112C004200002021-10-01 9:38AM EDT2021-11-12359.83488.55491.050.00-11114.06%
TSLA211119C004200002021-10-21 12:14PM EDT2021-11-19472.70488.95491.050.00-226109.38%
TSLA211217C004200002021-10-20 2:58PM EDT2021-12-17447.65489.95492.000.00-112192.33%
TSLA220121C004200002021-10-22 9:48AM EDT2022-01-21481.20491.15493.75+34.80+7.80%133581.59%
TSLA220318C004200002021-10-20 12:10PM EDT2022-03-18453.05492.45497.100.00-11,72671.74%
TSLA220617C004200002021-10-22 3:53PM EDT2022-06-17499.50489.50500.00+13.50+2.78%91,32256.31%
TSLA220916C004200002021-10-19 2:08PM EDT2022-09-16471.00496.00515.500.00-92,91662.42%
TSLA230120C004200002021-10-22 12:34PM EDT2023-01-20505.00501.50515.00+6.10+1.22%889755.22%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004200002021-10-22 3:52PM EDT2021-10-290.070.060.08-0.06-46.15%186361188.28%
TSLA211105P004200002021-10-22 3:50PM EDT2021-11-050.170.150.18-0.05-22.73%2063144.34%
TSLA211112P004200002021-10-21 2:13PM EDT2021-11-120.300.040.490.00-1212123.83%
TSLA211119P004200002021-10-22 1:19PM EDT2021-11-190.450.360.47-0.06-11.76%1,6672,448112.79%
TSLA211126P004200002021-10-19 10:57AM EDT2021-11-260.740.450.850.00-413106.49%
TSLA211217P004200002021-10-22 3:58PM EDT2021-12-171.121.091.35-0.13-10.40%1111,19291.63%
TSLA220121P004200002021-10-22 3:35PM EDT2022-01-212.462.352.60+0.25+11.31%4494480.11%
TSLA220318P004200002021-10-22 2:19PM EDT2022-03-184.604.354.80+0.10+2.22%491,09570.31%
TSLA220520P004200002021-10-22 2:46PM EDT2022-05-208.007.658.35-0.10-1.23%17565.97%
TSLA220617P004200002021-10-22 10:36AM EDT2022-06-179.148.509.70-0.70-7.11%42,94663.79%
TSLA220916P004200002021-10-22 1:24PM EDT2022-09-1615.0010.6018.85-0.05-0.33%142,69461.03%
TSLA230120P004200002021-10-22 11:08AM EDT2023-01-2021.0317.4526.45-1.87-8.17%1151657.99%
TSLA240119P004200002021-10-21 10:05AM EDT2024-01-1945.9542.0549.950.00-42655.36%