U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.21-19.60 (-6.81%)
Al cierre: 04:00PM EDT
268.43 +0.22 (+0.08%)
Fuera de horario: 05:09PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:550.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221007C005500002022-09-21 3:55PM EDT2022-10-070.010.000.020.00--13137.50%
TSLA221014C005500002022-09-20 9:31AM EDT2022-10-140.060.000.020.00-72105103.13%
TSLA221021C005500002022-09-28 10:22AM EDT2022-10-210.020.010.04-0.02-50.00%103,10392.97%
TSLA221118C005500002022-09-29 1:27PM EDT2022-11-180.090.100.14-0.04-30.77%24,27971.97%
TSLA221216C005500002022-09-29 1:55PM EDT2022-12-160.250.250.31-0.13-34.21%3611,51963.53%
TSLA230120C005500002022-09-29 3:16PM EDT2023-01-200.650.620.70-0.35-35.00%1463,03359.11%
TSLA230317C005500002022-09-29 11:21AM EDT2023-03-172.051.881.99-0.62-23.22%172,31657.34%
TSLA230421C005500002022-09-29 10:41AM EDT2023-04-213.503.053.20-0.99-22.05%158357.13%
TSLA230616C005500002022-09-29 3:47PM EDT2023-06-165.455.305.50-1.65-23.24%143,98156.91%
TSLA230915C005500002022-09-29 1:11PM EDT2023-09-1510.4510.1510.80-2.31-18.10%91,01157.92%
TSLA240119C005500002022-09-29 3:20PM EDT2024-01-1918.5217.9518.75-3.18-14.65%10814,18658.92%
TSLA240315C005500002022-09-29 10:03AM EDT2024-03-1521.7520.8523.00-2.00-8.42%622259.24%
TSLA240621C005500002022-09-29 3:33PM EDT2024-06-2128.6527.3029.10-3.95-12.12%2032,27359.73%
TSLA250117C005500002022-09-29 2:50PM EDT2025-01-1741.3540.0046.00-6.85-14.21%6248261.65%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930P005500002022-08-24 3:58PM EDT2022-09-301.900.000.000.00-2800.00%
TSLA221021P005500002022-08-25 12:40PM EDT2022-10-21256.05273.90275.25-54.12-17.45%300.00%
TSLA221118P005500002022-08-18 11:07AM EDT2022-11-18245.12245.95247.500.00-10000.00%
TSLA221216P005500002022-09-08 10:53AM EDT2022-12-16263.02280.85282.450.00-15071.19%
TSLA230120P005500002022-09-28 10:26AM EDT2023-01-20269.00280.75282.550.00-3360.50%
TSLA230317P005500002022-09-08 2:43PM EDT2023-03-17262.43280.60282.700.00-4150.93%
TSLA230421P005500002022-09-21 11:25AM EDT2023-04-21244.10280.45283.350.00-21950.48%
TSLA230616P005500002022-09-27 11:03AM EDT2023-06-16263.99280.50283.650.00-234446.12%
TSLA230915P005500002022-09-26 10:37AM EDT2023-09-15269.07281.25284.300.00-1056941.95%
TSLA240119P005500002022-09-29 3:20PM EDT2024-01-19285.30283.95286.25+18.08+6.77%1611,91440.43%
TSLA240315P005500002022-09-22 11:39AM EDT2024-03-15266.45284.05288.500.00-287942.00%
TSLA240621P005500002022-09-29 2:45PM EDT2024-06-21289.65285.85290.75+14.25+5.17%41,55841.55%
TSLA250117P005500002022-09-29 12:38PM EDT2025-01-17290.67288.00297.00+12.67+4.56%31041.90%