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:510.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C005100002021-10-21 3:50PM EDT2021-10-29384.70399.10400.650.00-1128158.59%
TSLA211105C005100002021-09-29 3:41PM EDT2021-11-05279.17399.10401.050.00--5121.29%
TSLA211119C005100002021-10-22 1:32PM EDT2021-11-19395.85400.05401.60+41.45+11.70%37898.71%
TSLA211217C005100002021-10-20 2:14PM EDT2021-12-17393.00401.35403.50+33.15+9.21%15680.30%
TSLA220121C005100002021-10-22 2:00PM EDT2022-01-21401.21403.50406.10+14.71+3.81%287770.92%
TSLA220318C005100002021-10-18 3:31PM EDT2022-03-18373.37406.60411.100.00-1516463.49%
TSLA220520C005100002021-10-21 1:22PM EDT2022-05-20397.42410.85418.650.00-11360.36%
TSLA220617C005100002021-10-22 10:15AM EDT2022-06-17414.78413.85419.70+70.01+20.31%327458.74%
TSLA220916C005100002021-10-22 10:08AM EDT2022-09-16421.62416.50436.00+69.47+19.73%22,02257.21%
TSLA230120C005100002021-10-22 2:23PM EDT2023-01-20434.51430.95446.45+57.56+15.27%642455.67%
TSLA240119C005100002021-10-19 3:23PM EDT2024-01-19440.13468.05485.400.00-4955.29%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P005100002021-10-22 3:58PM EDT2021-10-290.230.140.26-0.06-20.69%156217158.98%
TSLA211105P005100002021-10-22 3:10PM EDT2021-11-050.570.410.51-0.08-12.31%3288123.63%
TSLA211112P005100002021-10-21 2:09PM EDT2021-11-121.000.500.950.00-64114106.98%
TSLA211119P005100002021-10-22 1:21PM EDT2021-11-191.100.991.13-0.10-8.33%454097.66%
TSLA211126P005100002021-10-21 1:54PM EDT2021-11-261.531.111.540.00-1120390.26%
TSLA211217P005100002021-10-22 3:37PM EDT2021-12-172.602.462.72-0.26-9.09%1461979.52%
TSLA220121P005100002021-10-22 2:12PM EDT2022-01-214.684.454.90-0.32-6.40%32,84369.65%
TSLA220318P005100002021-10-22 2:34PM EDT2022-03-188.648.208.90-1.60-15.62%18066362.48%
TSLA220520P005100002021-10-21 11:32AM EDT2022-05-2014.5513.7014.500.00-111759.30%
TSLA220617P005100002021-10-21 9:55AM EDT2022-06-1717.3015.5517.050.00-51,41457.98%
TSLA220916P005100002021-10-22 2:51PM EDT2022-09-1624.3520.2530.00-1.65-6.35%154,82056.21%
TSLA230120P005100002021-10-22 10:05AM EDT2023-01-2036.0532.0540.95-1.55-4.12%21,24854.35%
TSLA240119P005100002021-10-22 2:08PM EDT2024-01-1967.4064.5072.50-18.50-21.54%27352.38%