U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.74 -0.57 (-0.05%)
Fuera de horario: 04:15PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:550.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C005500002021-10-27 2:42PM EDT2021-10-29485.40486.05487.50+14.45+3.07%4240.00%
TSLA211105C005500002021-10-25 12:54PM EDT2021-11-05442.50487.35489.700.00-25144.14%
TSLA211112C005500002021-10-13 3:50PM EDT2021-11-12264.50486.90489.000.00-210126.42%
TSLA211119C005500002021-10-27 2:56PM EDT2021-11-19491.65489.25490.50+0.30+0.06%20174119.12%
TSLA211217C005500002021-10-27 10:37AM EDT2021-12-17510.00490.00492.80+23.15+4.76%124990.27%
TSLA220121C005500002021-10-27 10:02AM EDT2022-01-21516.45492.85495.70+41.72+8.79%47,86278.96%
TSLA220218C005500002021-10-27 3:48PM EDT2022-02-18495.60493.10497.90+88.28+21.67%1571.39%
TSLA220318C005500002021-10-27 3:46PM EDT2022-03-18500.00496.05499.45-1.00-0.20%11,88867.99%
TSLA220520C005500002021-09-28 3:31PM EDT2022-05-20269.71501.50506.400.00-21464.14%
TSLA220617C005500002021-10-27 1:40PM EDT2022-06-17518.00505.05511.65+12.85+2.54%83,96864.41%
TSLA220916C005500002021-10-27 1:34PM EDT2022-09-16523.94514.55521.60+23.94+4.79%554561.60%
TSLA230120C005500002021-10-27 3:34PM EDT2023-01-20530.59529.40536.55+11.54+2.22%63,26060.13%
TSLA230317C005500002021-10-27 3:39PM EDT2023-03-17539.00533.75544.80+13.20+2.51%231859.60%
TSLA230616C005500002021-10-27 9:58AM EDT2023-06-16569.00543.20550.00+15.93+2.88%16,34057.86%
TSLA240119C005500002021-10-27 10:24AM EDT2024-01-19589.99567.50587.00+15.25+2.65%294959.60%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P005500002021-10-27 3:55PM EDT2021-10-290.040.030.05-0.07-63.64%2,80412,723225.78%
TSLA211105P005500002021-10-27 3:57PM EDT2021-11-050.620.530.64+0.31+100.00%294792161.52%
TSLA211112P005500002021-10-27 3:38PM EDT2021-11-121.231.041.36+0.49+66.22%25559136.23%
TSLA211119P005500002021-10-27 3:28PM EDT2021-11-191.561.501.60+0.63+67.74%1,1526,191118.99%
TSLA211126P005500002021-10-27 2:15PM EDT2021-11-261.731.782.18+0.53+44.17%2187108.69%
TSLA211217P005500002021-10-27 3:59PM EDT2021-12-173.503.203.50+0.95+37.25%1,0486,38191.60%
TSLA220121P005500002021-10-27 2:48PM EDT2022-01-215.455.355.85+0.36+7.07%679,83578.00%
TSLA220218P005500002021-10-27 12:25PM EDT2022-02-188.007.758.45-0.50-5.88%1429573.30%
TSLA220318P005500002021-10-27 3:49PM EDT2022-03-189.929.6510.50-0.66-6.24%474,01969.06%
TSLA220520P005500002021-10-27 1:54PM EDT2022-05-2016.2615.7516.75-0.59-3.50%615864.83%
TSLA220617P005500002021-10-27 1:35PM EDT2022-06-1718.8018.0019.90+0.50+2.73%683,96863.44%
TSLA220916P005500002021-10-27 1:44PM EDT2022-09-1628.0027.4531.50-0.19-0.67%33,00961.44%
TSLA230120P005500002021-10-27 2:11PM EDT2023-01-2041.9339.0044.25+1.11+2.72%1710,63058.65%
TSLA230317P005500002021-10-27 11:55AM EDT2023-03-1746.1542.5551.50-1.00-2.12%11,03157.84%
TSLA230616P005500002021-10-27 11:52AM EDT2023-06-1655.0655.3057.05-1.94-3.40%42,56457.05%
TSLA240119P005500002021-10-27 12:48PM EDT2024-01-1979.8574.0082.00+3.85+5.07%124056.15%