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:450.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004500002021-10-22 1:52PM EDT2021-10-29456.55458.95460.55+39.68+9.52%512172.27%
TSLA211119C004500002021-10-22 3:45PM EDT2021-11-19458.75459.45461.25+16.55+3.74%3740109.60%
TSLA211217C004500002021-10-21 10:21AM EDT2021-12-17446.35460.35462.450.00-69888.49%
TSLA220121C004500002021-10-22 3:18PM EDT2022-01-21458.45461.80464.45+10.95+2.45%52,65677.97%
TSLA220218C004500002021-09-30 12:42PM EDT2022-02-18343.34462.60466.700.00-1373.07%
TSLA220318C004500002021-10-21 3:15PM EDT2022-03-18449.13463.60468.200.00-2640168.81%
TSLA220520C004500002021-09-09 1:18PM EDT2022-05-20328.00354.45359.950.00--10.00%
TSLA220617C004500002021-10-21 2:16PM EDT2022-06-17455.42462.10480.000.00-541162.01%
TSLA220916C004500002021-10-22 2:48PM EDT2022-09-16474.10469.00488.50+18.40+4.04%24,43360.51%
TSLA230120C004500002021-10-22 12:38PM EDT2023-01-20493.50479.05497.45+18.28+3.85%251158.22%
TSLA230317C004500002021-10-22 3:01PM EDT2023-03-17486.42483.90500.45+16.42+3.49%143657.34%
TSLA230616C004500002021-10-22 12:58PM EDT2023-06-16492.09490.00509.00+3.97+0.81%253456.75%
TSLA240119C004500002021-10-21 9:44AM EDT2024-01-19495.00510.50528.500.00-21057.07%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004500002021-10-22 3:55PM EDT2021-10-290.110.050.11-0.04-26.67%1,5291,069174.61%
TSLA211105P004500002021-10-22 3:46PM EDT2021-11-050.240.170.31-0.07-22.58%176337137.50%
TSLA211112P004500002021-10-21 1:18PM EDT2021-11-120.520.150.600.00-20342117.97%
TSLA211119P004500002021-10-22 1:36PM EDT2021-11-190.520.490.63-0.17-24.64%571,227107.23%
TSLA211126P004500002021-10-22 12:37PM EDT2021-11-260.590.430.78-0.26-30.59%16996.83%
TSLA211217P004500002021-10-22 3:22PM EDT2021-12-171.571.501.70-0.23-12.78%682,74987.57%
TSLA220121P004500002021-10-22 3:13PM EDT2022-01-213.302.943.10+0.13+4.10%988,72776.20%
TSLA220218P004500002021-10-22 3:56PM EDT2022-02-184.604.354.75-0.10-2.13%921271.86%
TSLA220318P004500002021-10-22 3:29PM EDT2022-03-185.845.405.95-0.24-3.95%93,72567.55%
TSLA220520P004500002021-10-22 1:56PM EDT2022-05-209.589.3510.10-0.57-5.62%111363.61%
TSLA220617P004500002021-10-22 3:47PM EDT2022-06-1711.5010.5011.75-0.05-0.43%265,64061.71%
TSLA220916P004500002021-10-22 12:56PM EDT2022-09-1617.8516.8018.35-0.15-0.83%221,50059.16%
TSLA230120P004500002021-10-22 3:51PM EDT2023-01-2026.3722.0030.75-0.44-1.64%573,91756.78%
TSLA230317P004500002021-10-22 3:40PM EDT2023-03-1729.5325.6034.50-1.07-3.50%582,45255.89%
TSLA230616P004500002021-10-22 3:56PM EDT2023-06-1635.9535.0538.00-0.65-1.78%42,24655.06%
TSLA240119P004500002021-10-22 12:15PM EDT2024-01-1950.7047.0053.00-1.30-2.50%245153.08%