U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
628.16-46.74 (-6.93%)
Al cierre: 04:00PM EDT
634.50 +6.34 (+1.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:560.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C005600002022-05-24 3:57PM EDT2022-05-2770.6771.3573.25-42.42-37.51%9827114.26%
TSLA220603C005600002022-05-24 2:04PM EDT2022-06-0383.2579.5081.25-36.20-30.31%2593.60%
TSLA220617C005600002022-05-24 2:58PM EDT2022-06-1793.2994.6596.20-22.07-19.13%5222890.34%
TSLA220819C005600002022-05-24 3:53PM EDT2022-08-19132.73131.25134.60-25.42-16.07%1882.73%
TSLA220916C005600002022-05-24 2:24PM EDT2022-09-16146.12142.20144.45-81.46-35.79%2562380.26%
TSLA221021C005600002022-05-18 3:15PM EDT2022-10-21216.19153.95156.450.00--178.57%
TSLA221118C005600002022-05-18 2:33PM EDT2022-11-18220.50162.70165.300.00--477.77%
TSLA221216C005600002022-05-17 3:27PM EDT2022-12-16265.20169.45172.250.00-2376.38%
TSLA230120C005600002022-05-19 12:19PM EDT2023-01-20251.80177.40181.500.00--20175.38%
TSLA230317C005600002022-05-20 12:30PM EDT2023-03-17206.85188.25195.450.00-1374.11%
TSLA230616C005600002022-05-24 9:30AM EDT2023-06-16226.62206.00215.85-39.08-14.71%4273.28%
TSLA240119C005600002022-05-24 3:37PM EDT2024-01-19246.85238.25252.15-20.28-7.59%211571.08%
TSLA240621C005600002022-05-24 3:00PM EDT2024-06-21262.20261.20273.75-31.96-10.86%2570.85%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P005600002022-05-24 3:59PM EDT2022-05-273.843.703.85+1.49+63.40%6,6502,291111.06%
TSLA220603P005600002022-05-24 3:59PM EDT2022-06-0312.0311.5012.05+5.33+79.55%1,03633692.12%
TSLA220610P005600002022-05-24 3:59PM EDT2022-06-1020.1019.3520.00+8.05+66.80%5112590.05%
TSLA220617P005600002022-05-24 3:58PM EDT2022-06-1726.9226.1027.10+9.32+52.95%15597389.10%
TSLA220624P005600002022-05-24 3:16PM EDT2022-06-2433.0030.6532.20+11.90+56.40%65286.30%
TSLA220701P005600002022-05-24 3:02PM EDT2022-07-0137.9536.0037.15+12.45+48.82%273385.43%
TSLA220715P005600002022-05-24 2:56PM EDT2022-07-1545.6544.2045.40+11.53+33.79%4714783.08%
TSLA220819P005600002022-05-24 3:37PM EDT2022-08-1961.3061.9563.25+11.50+23.09%5614780.75%
TSLA220916P005600002022-05-24 3:36PM EDT2022-09-1671.1971.1072.75+12.54+21.38%5247577.69%
TSLA221021P005600002022-05-24 1:21PM EDT2022-10-2182.5981.4583.40+14.84+21.90%66875.36%
TSLA221118P005600002022-05-24 3:04PM EDT2022-11-1891.2989.2091.10-2.58-2.75%104274.13%
TSLA221216P005600002022-05-24 3:08PM EDT2022-12-1697.4094.9596.95+0.48+0.50%5210872.37%
TSLA230120P005600002022-05-24 10:10AM EDT2023-01-20104.31101.20104.60-1.73-1.63%3770.75%
TSLA230317P005600002022-05-23 12:27PM EDT2023-03-1799.15109.50115.050.00-20025968.41%
TSLA230616P005600002022-05-23 12:50PM EDT2023-06-16116.00125.95129.600.00-911766.67%
TSLA230915P005600002022-05-23 2:01PM EDT2023-09-15126.12134.75142.050.00-111364.24%
TSLA240119P005600002022-05-24 2:33PM EDT2024-01-19151.56148.35155.40-0.74-0.49%637461.98%
TSLA240621P005600002022-05-24 1:14PM EDT2024-06-21164.72160.10173.55-0.28-0.17%2460.16%