U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.12+31.91 (+4.52%)
Al cierre: 04:00PM EDT
735.60 -1.52 (-0.21%)
Fuera de horario: 06:33PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:420.00
Llamadaspor24 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220624C004200002022-06-23 11:49AM EDT2022-06-24289.15306.90322.600.00-66701.03%
TSLA220701C004200002022-06-08 9:42AM EDT2022-07-01313.18307.15321.800.00-30239.49%
TSLA220819C004200002022-06-15 9:31AM EDT2022-08-19253.90316.00332.350.00-21598.37%
TSLA220916C004200002022-06-24 3:49PM EDT2022-09-16328.10321.95338.70+26.21+8.68%12,94894.79%
TSLA221021C004200002022-06-03 1:03PM EDT2022-10-21321.15330.70346.300.00-1192.47%
TSLA221118C004200002022-06-15 3:26PM EDT2022-11-18312.30334.85348.800.00--187.44%
TSLA221216C004200002022-06-22 1:49PM EDT2022-12-16336.55339.15356.950.00-151686.92%
TSLA230120C004200002022-06-24 10:07AM EDT2023-01-20354.00346.25359.20+29.00+8.92%286783.77%
TSLA230317C004200002022-06-14 2:12PM EDT2023-03-17302.40361.55368.850.00-11384.29%
TSLA230616C004200002022-05-25 3:50PM EDT2023-06-16312.09373.70381.000.00--180.61%
TSLA230915C004200002022-06-16 12:05PM EDT2023-09-15316.83384.25394.150.00-11278.57%
TSLA240119C004200002022-06-23 2:47PM EDT2024-01-19371.19398.00416.500.00-29778.10%
TSLA240621C004200002022-06-21 12:17PM EDT2024-06-21412.00415.50428.600.00-22875.62%
Ponepor24 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220624P004200002022-06-24 3:10PM EDT2022-06-240.010.000.000.00-2391,72250.00%
TSLA220701P004200002022-06-24 3:47PM EDT2022-07-010.140.080.14-0.08-36.36%180623139.26%
TSLA220708P004200002022-06-24 2:41PM EDT2022-07-080.620.470.69-0.22-26.19%86503123.14%
TSLA220715P004200002022-06-24 3:42PM EDT2022-07-151.411.281.41-0.36-20.34%26517114.92%
TSLA220722P004200002022-06-24 3:45PM EDT2022-07-222.381.953.80-0.73-23.47%105198114.11%
TSLA220729P004200002022-06-24 1:13PM EDT2022-07-293.293.056.00-2.16-39.63%1671112.10%
TSLA220819P004200002022-06-24 3:52PM EDT2022-08-197.357.257.75-1.81-19.76%18862499.84%
TSLA220916P004200002022-06-24 2:36PM EDT2022-09-1611.8511.5512.25-3.05-20.47%464,26092.09%
TSLA221021P004200002022-06-23 10:49AM EDT2022-10-2120.2217.5518.350.00-2116587.44%
TSLA221118P004200002022-06-24 2:37PM EDT2022-11-1822.1021.9523.00-3.02-12.02%59384.68%
TSLA221216P004200002022-06-24 12:14PM EDT2022-12-1626.0025.4026.25-3.17-10.87%88381.45%
TSLA230120P004200002022-06-23 10:40AM EDT2023-01-2031.9028.9035.20-1.20-3.63%763780.47%
TSLA230317P004200002022-06-23 10:56AM EDT2023-03-1738.9034.1537.950.00-123374.85%
TSLA230616P004200002022-06-16 3:48PM EDT2023-06-1666.8544.9550.550.00-14972.60%
TSLA230915P004200002022-06-23 11:52AM EDT2023-09-1558.2548.8056.600.00-2667.71%
TSLA240119P004200002022-06-24 2:25PM EDT2024-01-1966.6565.6067.75-2.05-2.98%615466.82%
TSLA240621P004200002022-06-21 1:43PM EDT2024-06-2177.5568.3583.10+2.00+2.65%23663.26%