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:520.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C005200002022-05-24 3:57PM EDT2022-05-27109.60108.75110.85-46.40-29.74%1018131.52%
TSLA220617C005200002022-05-24 12:49PM EDT2022-06-17135.10125.05126.90-7.53-5.28%275395.98%
TSLA220819C005200002022-05-24 3:29PM EDT2022-08-19156.04157.40160.45-33.36-17.61%51686.05%
TSLA220916C005200002022-05-23 10:42AM EDT2022-09-16196.00167.45169.800.00-183583.35%
TSLA221021C005200002022-05-20 11:11AM EDT2022-10-21207.84178.10180.850.00-1281.21%
TSLA230120C005200002022-05-24 3:43PM EDT2023-01-20205.18199.70203.95-25.78-11.16%737877.35%
TSLA230317C005200002022-05-23 12:40PM EDT2023-03-17249.90210.25217.100.00-11976.01%
TSLA230616C005200002022-05-18 1:48PM EDT2023-06-16288.55224.30236.100.00--374.27%
TSLA240119C005200002022-05-20 2:49PM EDT2024-01-19280.05256.00269.100.00-16671.83%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P005200002022-05-24 3:59PM EDT2022-05-271.311.271.50+0.15+12.93%3,3742,888127.00%
TSLA220617P005200002022-05-24 3:33PM EDT2022-06-1716.3216.8017.65+4.38+36.68%751,65294.62%
TSLA220715P005200002022-05-24 3:36PM EDT2022-07-1531.5032.4033.50+6.98+28.47%1435387.35%
TSLA220819P005200002022-05-24 3:45PM EDT2022-08-1947.6248.0549.50+9.97+26.48%7236484.03%
TSLA220916P005200002022-05-24 3:40PM EDT2022-09-1656.1057.0058.10+9.90+21.43%2401,79680.82%
TSLA221021P005200002022-05-24 3:53PM EDT2022-10-2167.0066.0067.90+10.55+18.69%243177.92%
TSLA221118P005200002022-05-23 2:48PM EDT2022-11-1862.7073.0074.900.00-167476.39%
TSLA221216P005200002022-05-24 12:43PM EDT2022-12-1675.9378.2580.25+2.31+3.14%516374.42%
TSLA230120P005200002022-05-24 3:37PM EDT2023-01-2084.4784.0587.35+9.68+12.94%31,16772.64%
TSLA230317P005200002022-05-20 2:52PM EDT2023-03-1795.2694.0596.900.00-4470.66%
TSLA230616P005200002022-05-24 3:24PM EDT2023-06-16109.11100.50110.30+4.11+3.91%12166.47%
TSLA230915P005200002022-05-17 10:27AM EDT2023-09-1591.00115.00121.400.00--065.24%
TSLA240119P005200002022-05-20 11:33AM EDT2024-01-19121.80127.85134.750.00-189563.01%
TSLA240621P005200002022-05-24 3:06PM EDT2024-06-21144.35138.30152.15+8.35+6.14%4961.01%