U.S. markets close in 4 hours 10 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.98+2.71 (+0.31%)
A partir del 11:50a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:530.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C005300002021-10-20 11:24AM EDT2021-10-22336.25336.45337.15-0.75-0.22%2140207.81%
TSLA211029C005300002021-10-19 3:53PM EDT2021-10-29336.20336.45337.400.00-912125.88%
TSLA211105C005300002021-10-07 2:44PM EDT2021-11-05268.50337.10337.850.00-1198.49%
TSLA211112C005300002021-10-18 2:18AM EDT2021-11-12291.35337.30338.350.00--289.01%
TSLA211119C005300002021-10-19 11:56AM EDT2021-11-19342.55338.05338.550.00-56983.64%
TSLA211217C005300002021-10-08 10:31AM EDT2021-12-17270.18339.90341.000.00-120771.65%
TSLA220121C005300002021-10-20 10:36AM EDT2022-01-21345.08343.20344.40+2.28+0.67%23,99765.46%
TSLA220318C005300002021-10-19 10:52AM EDT2022-03-18354.00347.85350.850.00-249260.16%
TSLA220520C005300002021-09-20 12:07AM EDT2022-05-20254.57354.00359.650.00--157.98%
TSLA220617C005300002021-10-15 2:15PM EDT2022-06-17330.65358.00361.150.00-121156.82%
TSLA220916C005300002021-10-18 1:31PM EDT2022-09-16376.61362.00376.150.00-115354.68%
TSLA230120C005300002021-10-18 1:48PM EDT2023-01-20401.50375.70392.400.00-124554.10%
TSLA240119C005300002021-10-13 1:52PM EDT2024-01-19381.60415.00431.700.00-422153.58%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P005300002021-10-20 11:28AM EDT2021-10-220.060.050.07-0.06-50.00%52942186.72%
TSLA211029P005300002021-10-20 11:22AM EDT2021-10-290.360.310.38-0.09-20.00%60417122.56%
TSLA211105P005300002021-10-19 11:52AM EDT2021-11-050.860.550.780.00-14138102.20%
TSLA211112P005300002021-10-20 10:44AM EDT2021-11-121.060.841.22-0.09-7.83%135891.50%
TSLA211119P005300002021-10-20 11:24AM EDT2021-11-191.501.421.58-0.15-9.09%201,23285.29%
TSLA211126P005300002021-10-20 10:13AM EDT2021-11-261.821.641.91-0.48-20.87%1879.18%
TSLA211217P005300002021-10-20 11:27AM EDT2021-12-173.603.453.75-0.30-7.69%11,19772.16%
TSLA220121P005300002021-10-20 10:06AM EDT2022-01-217.006.557.00+0.23+3.40%54,31865.37%
TSLA220318P005300002021-10-19 1:23PM EDT2022-03-1811.8511.4512.10-0.05-0.42%199859.38%
TSLA220520P005300002021-10-19 1:51PM EDT2022-05-2018.5018.3019.150.00-180256.96%
TSLA220617P005300002021-10-20 11:03AM EDT2022-06-1721.9020.8522.15-0.66-2.93%21,46155.93%
TSLA220916P005300002021-10-18 12:28PM EDT2022-09-1635.0027.5036.000.00-143254.49%
TSLA230120P005300002021-10-19 11:52AM EDT2023-01-2045.0040.9549.000.00-51,09153.11%
TSLA240119P005300002021-10-19 12:59PM EDT2024-01-1977.5874.1078.500.00-1550.35%