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:470.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004700002021-10-22 10:10AM EDT2021-10-29435.75439.00440.60+11.95+2.82%411170.70%
TSLA211105C004700002021-10-19 12:20PM EDT2021-11-05402.00438.95440.900.00-116129.79%
TSLA211119C004700002021-10-21 3:41PM EDT2021-11-19425.92439.35441.400.00-2112103.86%
TSLA211217C004700002021-10-12 9:43AM EDT2021-12-17339.95440.65442.750.00-48285.71%
TSLA220121C004700002021-10-22 11:31AM EDT2022-01-21435.75442.35444.95+5.75+1.34%141975.65%
TSLA220318C004700002021-10-20 1:51PM EDT2022-03-18402.67444.50449.050.00-554566.97%
TSLA220617C004700002021-10-22 12:05PM EDT2022-06-17446.57443.50461.65+39.35+9.66%1126160.65%
TSLA220916C004700002021-09-27 11:02AM EDT2022-09-16350.00451.50471.000.00-215059.53%
TSLA230120C004700002021-10-22 2:19PM EDT2023-01-20470.11463.35479.70+13.31+2.91%1220657.36%
TSLA240119C004700002021-10-22 2:10PM EDT2024-01-19501.80495.50514.00+28.90+6.11%21756.36%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004700002021-10-22 3:55PM EDT2021-10-290.140.060.15-0.05-26.32%462348168.75%
TSLA211105P004700002021-10-22 3:25PM EDT2021-11-050.350.240.38+0.18+105.88%397133.30%
TSLA211112P004700002021-10-21 12:32PM EDT2021-11-120.460.250.700.00-55114.40%
TSLA211119P004700002021-10-22 1:05PM EDT2021-11-190.720.610.79-0.13-15.29%6310104.00%
TSLA211126P004700002021-10-22 11:15AM EDT2021-11-260.990.751.15-0.11-10.00%12396.92%
TSLA211217P004700002021-10-22 11:32AM EDT2021-12-171.881.772.00+0.12+6.82%279984.81%
TSLA220121P004700002021-10-22 3:58PM EDT2022-01-213.553.403.75-0.15-4.05%701,35974.23%
TSLA220318P004700002021-10-22 10:33AM EDT2022-03-186.406.206.85-0.30-4.48%12,66665.81%
TSLA220520P004700002021-10-19 10:26AM EDT2022-05-2013.5010.5011.400.00-3411462.00%
TSLA220617P004700002021-10-22 2:13PM EDT2022-06-1712.9412.0013.35-0.61-4.50%695860.42%
TSLA220916P004700002021-10-22 3:53PM EDT2022-09-1619.8017.9024.45-0.70-3.41%41584659.24%
TSLA230120P004700002021-10-22 2:41PM EDT2023-01-2029.3228.2533.05-0.43-1.45%91,30156.65%
TSLA240119P004700002021-10-21 10:09AM EDT2024-01-1959.0054.0062.000.00-4453.68%