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:430.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004300002021-10-06 10:22AM EDT2021-10-29353.75478.95480.550.00-22182.81%
TSLA211105C004300002021-10-04 11:16AM EDT2021-11-05362.05478.80480.750.00--6132.81%
TSLA211112C004300002021-10-18 2:18AM EDT2021-11-12389.45478.60481.050.00--2112.89%
TSLA211119C004300002021-10-20 3:34PM EDT2021-11-19433.98479.05481.100.00-315108.89%
TSLA211217C004300002021-10-15 3:39PM EDT2021-12-17412.45480.10482.150.00-13691.21%
TSLA220121C004300002021-10-21 1:44PM EDT2022-01-21464.40481.35483.950.00-1131580.31%
TSLA220318C004300002021-10-22 3:44PM EDT2022-03-18483.65482.80487.45+35.87+8.01%130570.73%
TSLA220617C004300002021-10-21 9:48AM EDT2022-06-17465.44480.60498.950.00-245863.57%
TSLA220916C004300002021-10-22 3:43PM EDT2022-09-16492.74487.75502.65+10.74+2.23%911,28460.24%
TSLA230120C004300002021-10-19 1:05PM EDT2023-01-20472.14495.50515.000.00-375859.15%
TSLA240119C004300002021-10-22 11:47AM EDT2024-01-19522.29524.50543.50+56.56+12.14%1157.59%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004300002021-10-22 3:51PM EDT2021-10-290.090.050.09-0.03-25.00%162568182.81%
TSLA211105P004300002021-10-22 11:53AM EDT2021-11-050.110.110.26-0.19-63.33%11190141.89%
TSLA211112P004300002021-10-20 11:45AM EDT2021-11-120.300.210.530.00-16124.90%
TSLA211119P004300002021-10-22 3:53PM EDT2021-11-190.480.480.50-0.08-14.29%151,861111.77%
TSLA211126P004300002021-10-22 10:24AM EDT2021-11-260.650.500.90-0.05-7.14%222104.49%
TSLA211217P004300002021-10-22 11:11AM EDT2021-12-171.471.221.43+0.35+31.25%297690.14%
TSLA220121P004300002021-10-22 3:07PM EDT2022-01-212.702.522.79+0.42+18.42%131,10378.83%
TSLA220318P004300002021-10-22 1:52PM EDT2022-03-184.904.705.15-0.85-14.78%380569.39%
TSLA220520P004300002021-10-22 1:58PM EDT2022-05-208.558.208.90-0.35-3.93%19465.18%
TSLA220617P004300002021-10-22 9:55AM EDT2022-06-179.929.1510.35+0.14+1.43%163263.10%
TSLA220916P004300002021-10-22 2:29PM EDT2022-09-1615.8011.2020.00+4.20+36.21%465060.36%
TSLA230120P004300002021-10-22 10:10AM EDT2023-01-2023.2520.0028.00-0.85-3.53%21,87758.05%
TSLA240119P004300002021-10-22 12:15PM EDT2024-01-1945.7043.5051.50-2.50-5.19%2554.67%