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:540.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C005400002021-10-22 11:58AM EDT2021-10-29362.25369.15370.75+18.00+5.23%1422149.22%
TSLA211105C005400002021-10-18 3:49PM EDT2021-11-05330.55369.30371.250.00-45116.16%
TSLA211119C005400002021-10-22 9:58AM EDT2021-11-19363.70370.40372.00+9.70+2.74%316393.90%
TSLA211217C005400002021-10-22 2:28PM EDT2021-12-17369.95372.00374.15+91.86+33.03%124876.25%
TSLA220121C005400002021-10-22 2:12PM EDT2022-01-21374.11374.60377.15+15.07+4.20%451867.59%
TSLA220318C005400002021-10-22 9:59AM EDT2022-03-18375.00378.55382.90+102.59+37.66%122461.01%
TSLA220617C005400002021-10-19 9:33AM EDT2022-06-17357.74386.40400.000.00-133659.63%
TSLA220916C005400002021-10-21 10:13AM EDT2022-09-16381.84391.95409.150.00-530455.59%
TSLA240119C005400002021-10-22 12:10PM EDT2024-01-19448.40447.40465.50+28.40+6.76%42954.55%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P005400002021-10-22 3:55PM EDT2021-10-290.290.260.49-0.10-25.64%392627155.18%
TSLA211105P005400002021-10-22 3:17PM EDT2021-11-050.760.600.70-0.20-20.83%1,222191117.53%
TSLA211112P005400002021-10-22 9:52AM EDT2021-11-121.050.841.21-0.25-19.23%1486102.22%
TSLA211119P005400002021-10-22 3:40PM EDT2021-11-191.461.211.47-0.18-10.98%5582,12092.11%
TSLA211126P005400002021-10-22 2:25PM EDT2021-11-261.551.501.95-0.31-16.67%254485.74%
TSLA211217P005400002021-10-22 2:49PM EDT2021-12-173.403.053.300.00-31,59675.33%
TSLA220121P005400002021-10-22 12:16PM EDT2022-01-215.855.656.05-0.17-2.82%73,59066.79%
TSLA220318P005400002021-10-22 3:02PM EDT2022-03-1810.6110.0510.70+0.16+1.53%61,04360.07%
TSLA220520P005400002021-10-11 11:16AM EDT2022-05-2032.6516.5017.350.00-16357.41%
TSLA220617P005400002021-10-20 3:27PM EDT2022-06-1722.3518.7520.300.00-162156.27%
TSLA220916P005400002021-10-22 12:57PM EDT2022-09-1630.2524.6534.50-0.59-1.91%876554.79%
TSLA240119P005400002021-10-22 2:27PM EDT2024-01-1976.5072.6580.00-0.70-0.91%215751.24%