U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
628.16-46.74 (-6.93%)
Al cierre: 04:00PM EDT
634.50 +6.34 (+1.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:430.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617C004300002022-05-23 9:56AM EDT2022-06-17228.22203.45205.800.00-1449111.97%
TSLA220916C004300002022-05-24 3:18PM EDT2022-09-16229.30231.40234.10-24.83-9.77%1021,22090.92%
TSLA230120C004300002022-05-24 12:07PM EDT2023-01-20270.90256.05260.70-22.85-7.78%264982.40%
TSLA230317C004300002022-05-17 11:23AM EDT2023-03-17364.00263.75271.400.00--180.29%
TSLA240119C004300002022-04-06 10:20AM EDT2024-01-19680.00525.50544.500.00-138208.10%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P004300002022-05-24 3:26PM EDT2022-06-176.305.956.20+2.24+55.17%24651110.18%
TSLA220715P004300002022-05-24 3:53PM EDT2022-07-1515.2414.6015.45+4.52+42.16%128997.81%
TSLA220819P004300002022-05-23 2:16PM EDT2022-08-1919.6825.4526.350.00-9212392.48%
TSLA220916P004300002022-05-24 3:05PM EDT2022-09-1632.8131.2532.65+8.01+32.30%1753387.82%
TSLA221021P004300002022-05-24 12:21PM EDT2022-10-2135.7038.3540.00-1.25-3.38%12584.26%
TSLA221118P004300002022-05-20 3:17PM EDT2022-11-1839.0043.6545.300.00-12082.15%
TSLA221216P004300002022-05-24 1:58PM EDT2022-12-1647.0048.1549.30-0.79-1.65%101779.87%
TSLA230120P004300002022-05-24 11:48AM EDT2023-01-2053.1553.0054.80+7.76+17.10%61,78177.74%
TSLA230317P004300002022-05-20 2:42PM EDT2023-03-1762.8659.8062.100.00-2274.73%
TSLA230616P004300002022-05-20 1:14PM EDT2023-06-1672.7570.0573.000.00-1771.47%
TSLA230915P004300002022-05-20 11:59AM EDT2023-09-1573.9076.2082.150.00-2168.25%
TSLA240119P004300002022-05-20 3:25PM EDT2024-01-1991.3086.9093.350.00-236065.70%
TSLA240621P004300002022-05-23 12:01PM EDT2024-06-21101.0098.50107.50+5.00+5.21%11863.87%