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:560.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C005600002021-10-21 2:16PM EDT2021-10-29339.12349.20350.80+4.72+1.41%151142.48%
TSLA211105C005600002021-10-22 3:11PM EDT2021-11-05345.30349.45351.40+36.75+11.91%41112.16%
TSLA211112C005600002021-10-22 2:20PM EDT2021-11-12349.84349.60352.15+18.87+5.70%111198.00%
TSLA211119C005600002021-10-22 12:54PM EDT2021-11-19347.75350.85352.25+13.55+4.05%139591.11%
TSLA211217C005600002021-10-21 9:53AM EDT2021-12-17327.15352.50354.650.00-230273.58%
TSLA220121C005600002021-10-22 2:05PM EDT2022-01-21354.00355.45358.00+39.64+12.61%23,30565.49%
TSLA220318C005600002021-10-22 3:40PM EDT2022-03-18361.02360.00364.35+15.07+4.36%129559.45%
TSLA220520C005600002021-10-11 12:14PM EDT2022-05-20270.00366.10373.700.00-51757.21%
TSLA220617C005600002021-10-22 3:34PM EDT2022-06-17372.06363.65379.90+16.36+4.60%252655.27%
TSLA220916C005600002021-10-22 10:34AM EDT2022-09-16382.13375.20391.05+16.18+4.42%453454.21%
TSLA240119C005600002021-10-21 11:10AM EDT2024-01-19428.00433.00451.000.00-25653.70%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P005600002021-10-22 3:59PM EDT2021-10-290.360.360.38-0.14-28.00%2901,179145.02%
TSLA211105P005600002021-10-22 3:40PM EDT2021-11-050.830.730.86-0.26-23.85%22295113.18%
TSLA211112P005600002021-10-22 12:37PM EDT2021-11-121.081.041.42+0.26+31.71%1035698.46%
TSLA211119P005600002021-10-22 3:54PM EDT2021-11-191.661.571.74-0.29-14.87%4011,47389.33%
TSLA211126P005600002021-10-21 1:31PM EDT2021-11-262.141.792.270.00-66282.65%
TSLA211217P005600002021-10-22 3:07PM EDT2021-12-173.873.553.90-0.12-3.01%292,19072.97%
TSLA220121P005600002021-10-22 2:56PM EDT2022-01-216.656.356.90-0.10-1.48%433,88464.61%
TSLA220318P005600002021-10-22 2:34PM EDT2022-03-1812.0711.4512.10-0.38-3.05%1821,56858.54%
TSLA220520P005600002021-10-22 11:04AM EDT2022-05-2019.4218.6519.55-0.48-2.41%11,48356.24%
TSLA220617P005600002021-10-21 3:26PM EDT2022-06-1723.1521.1022.800.00-21,10855.19%
TSLA220916P005600002021-10-22 1:29PM EDT2022-09-1633.0528.0037.50-2.10-5.97%729653.83%
TSLA240119P005600002021-10-22 12:25PM EDT2024-01-1982.5080.0583.00-2.23-2.63%22150.42%