U.S. markets open in 8 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
745.99 -15.62 (-2.05%)
Antes de la apertura del mercado: 09:22AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:550.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C005500002022-05-17 3:57PM EDT2022-05-20212.000.000.000.00-201180.00%
TSLA220527C005500002022-05-17 2:17PM EDT2022-05-27209.000.000.000.00-330.00%
TSLA220603C005500002022-05-17 9:55AM EDT2022-06-03203.440.000.000.00-1290.00%
TSLA220610C005500002022-05-16 12:12AM EDT2022-06-10182.000.000.000.00--50.00%
TSLA220617C005500002022-05-17 1:47PM EDT2022-06-17214.570.000.000.00-121,9940.00%
TSLA220624C005500002022-05-16 1:10PM EDT2022-06-24195.090.000.000.00-15150.00%
TSLA220715C005500002022-05-16 11:39AM EDT2022-07-15213.350.000.000.00-6790.00%
TSLA220819C005500002022-05-16 10:56AM EDT2022-08-19230.000.000.000.00-21180.00%
TSLA220916C005500002022-05-17 10:31AM EDT2022-09-16234.870.000.000.00-1616580.00%
TSLA221021C005500002022-05-13 12:08PM EDT2022-10-21287.920.000.000.00-1380.00%
TSLA221118C005500002022-05-17 2:50PM EDT2022-11-18266.000.000.000.00-280.00%
TSLA221216C005500002022-05-17 3:19PM EDT2022-12-16272.000.000.000.00-9530.00%
TSLA230120C005500002022-05-17 3:26PM EDT2023-01-20279.750.000.000.00-132,4870.00%
TSLA230317C005500002022-05-17 11:35AM EDT2023-03-17289.600.000.000.00-43040.00%
TSLA230616C005500002022-05-16 11:09AM EDT2023-06-16298.830.000.000.00-73,5450.00%
TSLA230915C005500002022-05-17 11:29AM EDT2023-09-15316.850.000.000.00-680.00%
TSLA240119C005500002022-05-17 11:09AM EDT2024-01-19328.020.000.000.00-12500.00%
TSLA240621C005500002022-05-13 1:19PM EDT2024-06-21394.510.000.000.00-13990.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P005500002022-05-17 3:59PM EDT2022-05-200.220.000.000.00-2,2646,61750.00%
TSLA220527P005500002022-05-17 3:58PM EDT2022-05-271.410.000.000.00-6932,06250.00%
TSLA220603P005500002022-05-17 3:59PM EDT2022-06-032.900.000.000.00-27347625.00%
TSLA220610P005500002022-05-17 3:57PM EDT2022-06-105.260.000.000.00-4740825.00%
TSLA220617P005500002022-05-17 3:59PM EDT2022-06-177.670.000.000.00-3656,31225.00%
TSLA220624P005500002022-05-17 3:59PM EDT2022-06-249.600.000.000.00-8219225.00%
TSLA220701P005500002022-05-17 3:42PM EDT2022-07-0112.150.000.000.00-133612.50%
TSLA220715P005500002022-05-17 2:09PM EDT2022-07-1517.350.000.000.00-2582,41812.50%
TSLA220819P005500002022-05-17 3:47PM EDT2022-08-1929.800.000.000.00-911,87512.50%
TSLA220916P005500002022-05-17 3:56PM EDT2022-09-1636.750.000.000.00-133,36712.50%
TSLA221021P005500002022-05-17 12:34PM EDT2022-10-2147.620.000.000.00-299212.50%
TSLA221118P005500002022-05-16 11:09AM EDT2022-11-1861.350.000.000.00-305976.25%
TSLA221216P005500002022-05-17 2:04PM EDT2022-12-1658.200.000.000.00-26976.25%
TSLA230120P005500002022-05-17 3:54PM EDT2023-01-2063.710.000.000.00-1611,3486.25%
TSLA230317P005500002022-05-17 3:02PM EDT2023-03-1773.400.000.000.00-81,5566.25%
TSLA230616P005500002022-05-17 3:48PM EDT2023-06-1687.450.000.000.00-42,7536.25%
TSLA230915P005500002022-05-17 1:33PM EDT2023-09-1598.550.000.000.00-601186.25%
TSLA240119P005500002022-05-17 3:46PM EDT2024-01-19112.460.000.000.00-51,9496.25%
TSLA240621P005500002022-05-17 3:20PM EDT2024-06-21124.650.000.000.00-91863.13%