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:440.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004400002021-10-22 3:11PM EDT2021-10-29464.40468.95470.55+37.25+8.72%29177.34%
TSLA211105C004400002021-10-22 12:17PM EDT2021-11-05464.40468.85470.80+95.65+25.94%41134.38%
TSLA211119C004400002021-10-21 1:05PM EDT2021-11-19454.30469.20471.150.00-119108.64%
TSLA211217C004400002021-10-18 1:21PM EDT2021-12-17429.40470.20472.300.00-36089.78%
TSLA220121C004400002021-10-22 9:31AM EDT2022-01-21460.00471.60474.20+32.28+7.55%267979.21%
TSLA220318C004400002021-09-27 11:50AM EDT2022-03-18363.00473.20477.850.00-638369.82%
TSLA220520C004400002021-10-20 3:26PM EDT2022-05-20436.40475.50483.600.00-1165.54%
TSLA220617C004400002021-10-20 12:37PM EDT2022-06-17438.15471.15489.350.00-229862.57%
TSLA220916C004400002021-10-22 3:43PM EDT2022-09-16483.84478.75495.40+37.33+8.36%9022360.52%
TSLA230120C004400002021-10-22 12:49PM EDT2023-01-20493.79487.00506.50+9.47+1.96%11,44358.70%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004400002021-10-22 3:58PM EDT2021-10-290.100.070.10-0.02-16.67%625239180.86%
TSLA211105P004400002021-10-22 3:50PM EDT2021-11-050.210.140.28-0.09-30.00%5145139.65%
TSLA211112P004400002021-10-21 12:05PM EDT2021-11-120.270.110.560.00-235119.92%
TSLA211119P004400002021-10-22 12:56PM EDT2021-11-190.560.440.61-0.07-11.11%26941109.52%
TSLA211126P004400002021-10-14 3:50PM EDT2021-11-262.480.350.960.00-710100.68%
TSLA211217P004400002021-10-22 3:28PM EDT2021-12-171.461.351.50-0.06-3.95%1155488.55%
TSLA220121P004400002021-10-22 12:26PM EDT2022-01-212.842.732.99-0.61-17.68%11,29477.64%
TSLA220318P004400002021-10-22 1:34PM EDT2022-03-185.405.055.55-0.17-3.05%121,21468.49%
TSLA220520P004400002021-10-21 10:52AM EDT2022-05-209.258.759.500.00-219764.39%
TSLA220617P004400002021-10-22 1:20PM EDT2022-06-1710.509.8011.05-0.31-2.87%730862.41%
TSLA220916P004400002021-10-22 3:27PM EDT2022-09-1616.8012.0021.30-0.85-4.82%387059.84%
TSLA230120P004400002021-10-22 1:13PM EDT2023-01-2024.6020.5029.50-1.75-6.64%121,17257.29%
TSLA240119P004400002021-10-21 10:16AM EDT2024-01-1949.7046.0054.000.00-2254.41%