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:480.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004800002021-10-21 3:50PM EDT2021-10-29414.60429.00430.600.00-610165.63%
TSLA211105C004800002021-10-12 9:39AM EDT2021-11-05328.30428.95430.950.00-24127.34%
TSLA211119C004800002021-10-19 11:49AM EDT2021-11-19391.55429.45431.500.00-2113102.64%
TSLA211217C004800002021-10-21 2:46PM EDT2021-12-17416.93430.80432.950.00-18884.40%
TSLA220121C004800002021-10-22 1:34PM EDT2022-01-21430.00432.85434.95+38.95+9.96%121,61874.40%
TSLA220318C004800002021-09-29 10:26AM EDT2022-03-18327.84434.95439.550.00-665366.07%
TSLA220617C004800002021-10-22 3:37PM EDT2022-06-17442.24441.85446.85+39.69+9.86%23,36961.08%
TSLA220916C004800002021-10-22 10:23AM EDT2022-09-16451.00442.50462.00+17.00+3.92%260358.79%
TSLA230120C004800002021-10-19 11:52AM EDT2023-01-20428.50453.50473.000.00-233456.93%
TSLA240119C004800002021-10-21 1:03PM EDT2024-01-19478.11488.95506.550.00-255056.12%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004800002021-10-22 3:54PM EDT2021-10-290.170.090.18-0.05-22.73%1,441664167.58%
TSLA211105P004800002021-10-22 3:37PM EDT2021-11-050.370.280.40-0.13-26.00%61149130.76%
TSLA211112P004800002021-10-21 10:31AM EDT2021-11-120.310.300.750.00-430112.40%
TSLA211119P004800002021-10-22 3:13PM EDT2021-11-190.800.750.85-0.15-15.79%3,254660102.78%
TSLA211126P004800002021-10-21 3:04PM EDT2021-11-261.090.831.230.00-163595.19%
TSLA211217P004800002021-10-22 2:13PM EDT2021-12-172.031.892.16+0.42+26.09%10595183.35%
TSLA220121P004800002021-10-22 3:55PM EDT2022-01-213.883.654.05+0.37+10.54%222,99373.14%
TSLA220318P004800002021-10-20 1:42PM EDT2022-03-188.086.657.350.00-156164.98%
TSLA220520P004800002021-10-22 12:08PM EDT2022-05-2012.0811.2012.15-2.92-19.47%510861.30%
TSLA220617P004800002021-10-22 2:13PM EDT2022-06-1713.7912.8514.20+0.19+1.40%552259.80%
TSLA220916P004800002021-10-22 3:53PM EDT2022-09-1620.9017.2025.85-1.40-6.28%723,00057.99%
TSLA230120P004800002021-10-22 9:53AM EDT2023-01-2031.8127.6034.00+0.29+0.92%11,48555.31%
TSLA240119P004800002021-10-22 10:32AM EDT2024-01-1957.9056.0564.00-4.06-6.55%21453.16%