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:500.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C005000002021-10-21 2:13PM EDT2021-10-29391.00409.05410.650.00-123161.13%
TSLA211105C005000002021-10-22 3:53PM EDT2021-11-05409.80409.05411.00+20.80+5.35%256123.14%
TSLA211112C005000002021-10-22 10:37AM EDT2021-11-12407.00409.05411.50+13.82+3.51%237107.45%
TSLA211119C005000002021-10-22 2:21PM EDT2021-11-19408.60409.95411.45+12.55+3.17%8376100.05%
TSLA211217C005000002021-10-22 3:39PM EDT2021-12-17410.50411.15413.30+15.50+3.92%1344281.62%
TSLA220121C005000002021-10-22 3:57PM EDT2022-01-21414.78413.45415.50+14.98+3.75%1638,51372.03%
TSLA220218C005000002021-10-22 11:17AM EDT2022-02-18411.00414.60418.60+13.47+3.39%22268.05%
TSLA220318C005000002021-10-22 3:29PM EDT2022-03-18414.60416.05420.55+40.22+10.74%31,86464.36%
TSLA220520C005000002021-10-22 9:43AM EDT2022-05-20413.62419.95427.80+6.82+1.68%21761.03%
TSLA220617C005000002021-10-22 3:59PM EDT2022-06-17423.25423.25428.65+12.22+2.97%173,45359.52%
TSLA220916C005000002021-10-22 3:44PM EDT2022-09-16433.00425.00440.00+13.73+3.27%913,67455.95%
TSLA230120C005000002021-10-22 11:27AM EDT2023-01-20441.03442.90450.00+10.03+2.33%217,18755.88%
TSLA230317C005000002021-10-22 3:59PM EDT2023-03-17450.00443.50455.00+15.00+3.45%313,19854.17%
TSLA230616C005000002021-10-22 3:57PM EDT2023-06-16460.50452.05467.00+25.59+5.88%71,24254.59%
TSLA240119C005000002021-10-22 3:13PM EDT2024-01-19477.33473.50491.85+8.06+1.72%41133755.21%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P005000002021-10-22 3:58PM EDT2021-10-290.200.190.20-0.02-9.09%2,7902,210163.67%
TSLA211105P005000002021-10-22 3:56PM EDT2021-11-050.470.450.50-0.07-12.96%159524128.03%
TSLA211112P005000002021-10-22 3:59PM EDT2021-11-120.730.540.88-0.14-16.09%39109110.01%
TSLA211119P005000002021-10-22 3:39PM EDT2021-11-191.010.901.03-0.10-9.01%2965,16399.34%
TSLA211126P005000002021-10-22 3:09PM EDT2021-11-261.221.011.35+0.02+1.67%1127091.43%
TSLA211217P005000002021-10-22 3:56PM EDT2021-12-172.302.282.52-0.36-13.53%834,20180.85%
TSLA220121P005000002021-10-22 3:58PM EDT2022-01-214.314.204.40-0.31-6.71%10313,50170.53%
TSLA220218P005000002021-10-22 3:53PM EDT2022-02-186.506.456.70-0.50-7.14%3930667.33%
TSLA220318P005000002021-10-22 3:54PM EDT2022-03-188.057.858.35-0.50-5.85%346,11463.47%
TSLA220520P005000002021-10-21 11:40AM EDT2022-05-2013.9012.9013.650.00-349359.98%
TSLA220617P005000002021-10-22 3:54PM EDT2022-06-1715.3614.6015.95-0.76-4.71%385,38458.52%
TSLA220916P005000002021-10-22 11:48AM EDT2022-09-1625.0022.0029.30+0.32+1.30%448,45658.11%
TSLA230120P005000002021-10-22 3:51PM EDT2023-01-2034.7533.0035.00-0.60-1.70%327,82054.36%
TSLA230317P005000002021-10-22 11:35AM EDT2023-03-1739.6035.5540.00-0.35-0.88%32,45953.28%
TSLA230616P005000002021-10-22 3:48PM EDT2023-06-1645.0041.0047.00-3.00-6.25%1113,37152.00%
TSLA240119P005000002021-10-22 3:20PM EDT2024-01-1964.9062.2564.80+0.50+0.78%6646551.89%