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:490.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617C004900002022-05-24 10:28AM EDT2022-06-17160.42149.95151.95-27.55-14.66%3519100.78%
TSLA220715C004900002022-05-19 10:22AM EDT2022-07-15239.50163.65166.400.00--592.42%
TSLA220819C004900002022-05-24 3:06PM EDT2022-08-19179.21178.45181.75-34.73-16.23%20026688.88%
TSLA220916C004900002022-05-24 12:14PM EDT2022-09-16204.77187.60190.10-7.23-3.41%261385.69%
TSLA221118C004900002022-05-16 9:48AM EDT2022-11-18309.03204.15208.750.00--182.06%
TSLA221216C004900002022-05-19 1:10PM EDT2022-12-16279.30209.95214.750.00--480.33%
TSLA230120C004900002022-05-24 3:43PM EDT2023-01-20223.25217.60221.95-11.75-5.00%230478.96%
TSLA230317C004900002022-05-24 2:09PM EDT2023-03-17235.42227.45234.35-56.83-19.45%15116477.44%
TSLA230616C004900002022-05-20 1:01PM EDT2023-06-16261.58240.55251.750.00-1475.32%
TSLA240119C004900002022-05-20 12:02PM EDT2024-01-19308.51270.50283.350.00-17272.67%
TSLA240621C004900002022-05-24 11:40AM EDT2024-06-21307.00291.50302.45-9.02-2.85%1472.20%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P004900002022-05-24 3:55PM EDT2022-06-1712.6811.8512.60+4.21+49.70%6291399.18%
TSLA220715P004900002022-05-24 3:40PM EDT2022-07-1525.0025.5526.25+6.25+33.33%756590.92%
TSLA220819P004900002022-05-24 3:20PM EDT2022-08-1942.0039.3040.65+10.55+33.55%5821286.69%
TSLA220916P004900002022-05-24 12:57PM EDT2022-09-1644.9047.2048.50+4.70+11.69%101,41583.00%
TSLA221021P004900002022-05-24 2:18PM EDT2022-10-2154.8555.8057.45+7.92+16.88%214679.93%
TSLA221118P004900002022-05-24 2:01PM EDT2022-11-1862.2562.2064.00+8.50+15.81%1030478.22%
TSLA221216P004900002022-05-24 2:01PM EDT2022-12-1667.0067.0068.95-2.25-3.25%22176.08%
TSLA230120P004900002022-05-24 2:25PM EDT2023-01-2072.7973.5575.40+1.79+2.52%3093974.46%
TSLA230317P004900002022-05-24 2:42PM EDT2023-03-1782.3581.6584.45+5.35+6.95%135271.96%
TSLA240119P004900002022-05-24 1:53PM EDT2024-01-19114.93113.40120.15+0.03+0.03%133063.85%
TSLA240621P004900002022-05-23 11:49AM EDT2024-06-21122.10123.55133.300.00-333561.18%