U.S. markets open in 9 hours 25 minutes

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:450.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C004500002022-05-24 3:59PM EDT2022-05-27178.06177.85179.75-41.25-18.81%2973179.49%
TSLA220603C004500002022-05-23 12:47PM EDT2022-06-03223.98179.20181.500.00-39121.90%
TSLA220610C004500002022-05-20 2:19PM EDT2022-06-10200.10181.90184.250.00-32112.09%
TSLA220617C004500002022-05-23 12:32PM EDT2022-06-17226.33185.30187.300.00-9829108.01%
TSLA220624C004500002022-05-16 12:00AM EDT2022-06-24304.05187.35190.350.00--3103.17%
TSLA220715C004500002022-05-24 3:02PM EDT2022-07-15193.00195.90198.65-20.53-9.61%1697.29%
TSLA220819C004500002022-05-24 2:59PM EDT2022-08-19207.20208.30211.55-38.80-15.77%101092.64%
TSLA220916C004500002022-05-24 3:47PM EDT2022-09-16221.23216.35219.00-31.27-12.38%33,95789.13%
TSLA221021C004500002022-05-20 2:18PM EDT2022-10-21242.53224.30228.550.00-72386.19%
TSLA221118C004500002022-05-12 3:20PM EDT2022-11-18317.10230.90234.950.00-21384.54%
TSLA221216C004500002022-05-23 11:25AM EDT2022-12-16266.58235.95240.900.00-14182.79%
TSLA230120C004500002022-05-24 3:37PM EDT2023-01-20248.20242.75247.35-29.80-10.72%1443381.17%
TSLA230317C004500002022-05-24 1:12PM EDT2023-03-17260.00251.55258.60-101.75-28.13%136579.37%
TSLA230616C004500002022-05-24 1:11PM EDT2023-06-16275.00263.65275.70-16.10-5.53%352677.35%
TSLA230915C004500002022-05-24 12:06PM EDT2023-09-15293.57276.40286.90-83.68-22.18%41475.44%
TSLA240119C004500002022-05-20 11:36AM EDT2024-01-19332.25291.50303.400.00-115273.99%
TSLA240621C004500002022-05-24 3:10PM EDT2024-06-21314.46310.50320.75-34.98-10.01%116973.18%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P004500002022-05-24 3:59PM EDT2022-05-270.310.300.33-0.11-26.19%5,6239,328162.30%
TSLA220603P004500002022-05-24 3:59PM EDT2022-06-031.861.751.93+0.56+43.08%1,8802,201117.80%
TSLA220610P004500002022-05-24 3:57PM EDT2022-06-104.704.354.65+1.78+60.96%690930109.68%
TSLA220617P004500002022-05-24 3:59PM EDT2022-06-177.707.557.75+2.60+50.98%2,02910,606106.13%
TSLA220624P004500002022-05-24 3:55PM EDT2022-06-2410.259.6510.40+3.40+49.64%96253101.14%
TSLA220701P004500002022-05-24 2:57PM EDT2022-07-0114.0212.3513.50+4.68+50.11%3620599.08%
TSLA220715P004500002022-05-24 3:57PM EDT2022-07-1518.7017.7018.50+5.82+45.19%11958395.33%
TSLA220819P004500002022-05-24 3:40PM EDT2022-08-1929.4529.3530.65+6.50+28.32%1161,05690.34%
TSLA220916P004500002022-05-24 3:33PM EDT2022-09-1637.6036.0037.45+8.20+27.89%542,25286.11%
TSLA221021P004500002022-05-24 3:58PM EDT2022-10-2144.8943.7545.40+8.19+22.32%1758282.80%
TSLA221118P004500002022-05-24 3:54PM EDT2022-11-1850.4549.3551.10+2.45+5.10%829880.78%
TSLA221216P004500002022-05-24 3:24PM EDT2022-12-1655.5054.1555.40+9.70+21.18%765278.61%
TSLA230120P004500002022-05-24 3:48PM EDT2023-01-2059.0059.4061.25+7.23+13.97%272,73276.60%
TSLA230317P004500002022-05-24 2:32PM EDT2023-03-1767.3666.6569.25+8.36+14.17%62,13773.81%
TSLA230616P004500002022-05-24 11:56AM EDT2023-06-1675.0077.5580.40+4.92+7.02%22,52170.59%
TSLA230915P004500002022-05-24 1:04PM EDT2023-09-1587.1784.1590.15+8.48+10.78%1320367.52%
TSLA240119P004500002022-05-24 3:32PM EDT2024-01-1999.9095.35101.95+8.90+9.78%3663065.06%
TSLA240621P004500002022-05-24 3:02PM EDT2024-06-21110.00104.70112.00+6.50+6.28%1813261.84%