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:520.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C005200002021-10-22 2:50PM EDT2021-10-29385.15389.10390.70+10.75+2.87%118155.66%
TSLA211105C005200002021-10-22 9:52AM EDT2021-11-05380.74389.20391.10+28.74+8.16%102120.12%
TSLA211119C005200002021-10-22 1:16PM EDT2021-11-19385.05390.20391.70+10.60+2.83%124197.22%
TSLA211126C005200002021-10-12 10:38AM EDT2021-11-26292.30389.15393.200.00--189.14%
TSLA211217C005200002021-10-20 2:14PM EDT2021-12-17383.20391.55393.70+33.06+9.44%119278.91%
TSLA220121C005200002021-10-22 1:08PM EDT2022-01-21391.76393.85396.45+11.74+3.09%159769.82%
TSLA220318C005200002021-10-06 9:32AM EDT2022-03-18284.58397.20401.650.00-125162.62%
TSLA220520C005200002021-10-22 10:35AM EDT2022-05-20403.99401.75409.55+140.72+53.45%1159.67%
TSLA220617C005200002021-10-22 3:02PM EDT2022-06-17402.46398.80417.10+9.43+2.40%178658.27%
TSLA220916C005200002021-10-21 10:13AM EDT2022-09-16398.27408.00428.000.00-585956.91%
TSLA230120C005200002021-10-22 2:23PM EDT2023-01-20426.56422.65435.85+11.56+2.79%541754.54%
TSLA240119C005200002021-10-22 10:50AM EDT2024-01-19465.40460.55478.65+14.76+3.28%13854.94%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P005200002021-10-22 3:39PM EDT2021-10-290.260.150.29-0.03-10.34%647848155.66%
TSLA211105P005200002021-10-22 3:28PM EDT2021-11-050.580.470.55+0.02+3.57%35100121.39%
TSLA211112P005200002021-10-22 12:06PM EDT2021-11-120.820.581.03-0.26-24.07%2179105.23%
TSLA211119P005200002021-10-22 3:25PM EDT2021-11-191.251.061.23-0.03-2.34%91,50395.78%
TSLA211126P005200002021-10-22 11:14AM EDT2021-11-261.521.231.66-0.09-5.59%16888.71%
TSLA211217P005200002021-10-22 3:32PM EDT2021-12-172.852.662.93-0.45-13.64%101,32078.22%
TSLA220121P005200002021-10-22 12:06PM EDT2022-01-215.154.805.30+0.05+0.98%44,65468.71%
TSLA220318P005200002021-10-22 10:27AM EDT2022-03-189.068.659.45-0.44-4.63%11,09461.54%
TSLA220520P005200002021-10-22 2:05PM EDT2022-05-2015.2014.9015.40-7.40-32.74%25358.83%
TSLA220617P005200002021-10-22 12:10PM EDT2022-06-1717.8716.5518.10-2.00-10.07%11,21057.40%
TSLA220916P005200002021-10-22 10:44AM EDT2022-09-1627.7021.5031.35-0.45-1.60%22,36455.64%
TSLA230120P005200002021-10-21 12:46PM EDT2023-01-2039.0033.6543.000.00-131,18153.93%
TSLA240119P005200002021-10-21 2:38PM EDT2024-01-1971.0067.0075.000.00-129751.98%