U.S. markets closed

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:470.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617C004700002022-05-24 10:29AM EDT2022-06-17180.40167.35169.40-25.69-12.47%3229104.27%
TSLA220819C004700002022-05-20 1:22PM EDT2022-08-19206.75193.10196.450.00-6690.74%
TSLA220916C004700002022-05-23 10:19AM EDT2022-09-16226.58201.75204.300.00-414487.38%
TSLA221021C004700002022-05-19 11:21AM EDT2022-10-21288.70210.30214.400.00--284.63%
TSLA221118C004700002022-05-20 11:08AM EDT2022-11-18242.00217.30221.800.00-1183.34%
TSLA221216C004700002022-05-19 9:55AM EDT2022-12-16291.35222.75227.600.00--181.54%
TSLA230120C004700002022-05-24 3:34PM EDT2023-01-20230.57230.00234.40-105.48-31.39%619780.04%
TSLA230616C004700002022-05-17 10:25AM EDT2023-06-16351.00251.95263.000.00--576.18%
TSLA240119C004700002022-04-14 10:56AM EDT2024-01-19586.38401.00419.000.00-1109129.53%
TSLA240621C004700002022-05-24 2:18PM EDT2024-06-21310.00300.50311.10-20.00-6.06%1672.54%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P004700002022-05-24 3:50PM EDT2022-06-179.399.6510.00+3.02+47.41%3811,212103.00%
TSLA220715P004700002022-05-24 3:43PM EDT2022-07-1520.9021.5522.15+4.55+27.83%398893.30%
TSLA220819P004700002022-05-24 2:08PM EDT2022-08-1934.1434.1035.40+6.86+25.15%1085988.51%
TSLA220916P004700002022-05-24 1:26PM EDT2022-09-1642.0041.2542.75+8.60+25.75%493184.49%
TSLA221021P004700002022-05-24 1:46PM EDT2022-10-2148.7049.5051.20-6.17-11.24%224181.33%
TSLA221118P004700002022-05-20 11:47AM EDT2022-11-1851.1555.5557.300.00-13912579.47%
TSLA221216P004700002022-05-24 12:20PM EDT2022-12-1656.2060.0561.95+4.57+8.85%12277.21%
TSLA230120P004700002022-05-24 11:21AM EDT2023-01-2066.5066.2568.05+4.72+7.64%13,38075.49%
TSLA230317P004700002022-05-20 10:53AM EDT2023-03-1765.7573.9576.700.00-5572.89%
TSLA230616P004700002022-05-23 11:38AM EDT2023-06-1678.6785.4588.600.00-12269.84%
TSLA240119P004700002022-05-19 12:45PM EDT2024-01-1988.90104.20110.900.00-1514764.45%