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:490.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C004900002021-10-22 12:44PM EDT2021-10-29417.06419.05420.65+15.71+3.91%214166.21%
TSLA211119C004900002021-10-21 2:44PM EDT2021-11-19405.20419.50421.600.00-146100.85%
TSLA211217C004900002021-10-21 9:38AM EDT2021-12-17387.00421.00423.100.00-210283.03%
TSLA220121C004900002021-10-22 10:23AM EDT2022-01-21423.10422.90425.50+39.61+10.33%122773.27%
TSLA220318C004900002021-10-12 1:41PM EDT2022-03-18337.48425.50430.000.00-129965.19%
TSLA220617C004900002021-10-22 12:06PM EDT2022-06-17428.07425.50443.55+28.78+7.21%352059.63%
TSLA220916C004900002021-10-21 9:30AM EDT2022-09-16400.00434.00453.500.00-162758.43%
TSLA230120C004900002021-10-19 3:01PM EDT2023-01-20421.60445.00464.500.00-223856.36%
TSLA240119C004900002021-10-22 10:01AM EDT2024-01-19491.00481.90499.55+34.70+7.60%1555.86%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P004900002021-10-22 3:59PM EDT2021-10-290.190.190.20-0.03-13.64%9,969534168.75%
TSLA211105P004900002021-10-22 3:00PM EDT2021-11-050.450.320.46+0.10+28.57%31169128.91%
TSLA211112P004900002021-10-21 12:06PM EDT2021-11-120.500.360.810.00-656110.60%
TSLA211119P004900002021-10-22 3:22PM EDT2021-11-190.930.850.95-0.07-7.00%4926101.37%
TSLA211126P004900002021-10-21 11:33AM EDT2021-11-261.110.921.270.00-104393.21%
TSLA211217P004900002021-10-22 1:04PM EDT2021-12-172.192.102.34-0.13-5.60%2682382.18%
TSLA220121P004900002021-10-22 3:58PM EDT2022-01-214.013.904.20-0.21-4.98%551,67971.77%
TSLA220318P004900002021-10-22 1:55PM EDT2022-03-187.607.157.85-0.22-2.81%121,07464.15%
TSLA220520P004900002021-10-22 12:09PM EDT2022-05-2012.7012.1012.90-4.35-25.51%452860.69%
TSLA220617P004900002021-10-21 11:15AM EDT2022-06-1714.5013.7015.100.00-666359.18%
TSLA220916P004900002021-10-22 3:53PM EDT2022-09-1622.1518.0026.95-1.65-6.93%131,52857.22%
TSLA230120P004900002021-10-22 10:59AM EDT2023-01-2033.1028.5537.50+0.49+1.50%197055.21%
TSLA240119P004900002021-10-20 3:53PM EDT2024-01-1966.0059.0566.950.00-969252.97%