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:460.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004600002021-10-21 2:15PM EDT2021-10-29432.40449.00450.600.00-14175.78%
TSLA211105C004600002021-10-22 3:36PM EDT2021-11-05447.90448.90450.85+36.68+8.92%16130.47%
TSLA211119C004600002021-10-19 12:18PM EDT2021-11-19413.50449.35451.300.00-478105.91%
TSLA211217C004600002021-10-18 1:35PM EDT2021-12-17415.00450.50452.600.00-212487.13%
TSLA220121C004600002021-10-22 3:11PM EDT2022-01-21447.90452.35454.45+5.20+1.17%5123976.88%
TSLA220318C004600002021-10-22 3:42PM EDT2022-03-18454.40454.05458.65+154.27+51.40%129467.93%
TSLA220520C004600002021-09-16 12:34PM EDT2022-05-20312.81396.55401.800.00-130.00%
TSLA220617C004600002021-10-22 12:05PM EDT2022-06-17455.74459.05464.80+34.84+8.28%454061.49%
TSLA220916C004600002021-10-22 9:43AM EDT2022-09-16451.70460.00479.50+24.80+5.81%145259.82%
TSLA230120C004600002021-10-22 2:19PM EDT2023-01-20478.36470.00488.50+11.41+2.44%1224057.39%
TSLA240119C004600002021-10-22 2:48PM EDT2024-01-19506.25503.00520.80+26.15+5.45%61756.63%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004600002021-10-22 3:58PM EDT2021-10-290.120.100.12-0.05-29.41%867289174.61%
TSLA211105P004600002021-10-22 3:50PM EDT2021-11-050.280.210.30-0.11-28.21%38113134.38%
TSLA211112P004600002021-10-21 1:43PM EDT2021-11-120.500.200.650.00-613116.31%
TSLA211119P004600002021-10-22 12:33PM EDT2021-11-190.640.550.71-0.10-13.51%2,705418105.66%
TSLA211126P004600002021-10-20 9:44AM EDT2021-11-260.880.681.08-0.22-20.00%13598.75%
TSLA211217P004600002021-10-22 11:59AM EDT2021-12-171.881.621.84+0.05+2.73%252186.12%
TSLA220121P004600002021-10-22 12:41PM EDT2022-01-213.273.153.50-0.17-4.94%162,08975.36%
TSLA220318P004600002021-10-22 10:25AM EDT2022-03-186.075.806.40-1.03-14.51%144066.70%
TSLA220520P004600002021-10-20 11:17AM EDT2022-05-2012.3410.0010.750.00-115962.87%
TSLA220617P004600002021-10-21 10:00AM EDT2022-06-1712.1511.2512.550.00-344461.08%
TSLA220916P004600002021-10-22 1:26PM EDT2022-09-1619.0014.0023.50-0.90-4.52%512658.69%
TSLA230120P004600002021-10-22 1:11PM EDT2023-01-2027.6023.5032.10-0.40-1.43%21,17556.28%
TSLA240119P004600002021-10-19 12:16PM EDT2024-01-1957.0051.0059.000.00-1653.82%