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:570.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C005700002022-05-24 3:57PM EDT2022-05-2761.9762.6064.40-40.33-39.42%10451110.91%
TSLA220603C005700002022-05-24 3:59PM EDT2022-06-0372.1071.5573.30-38.55-34.84%101091.52%
TSLA220610C005700002022-05-23 10:38AM EDT2022-06-10113.8080.1081.750.00-1289.64%
TSLA220617C005700002022-05-24 3:34PM EDT2022-06-1787.3187.6089.10-41.69-32.32%10567089.02%
TSLA220624C005700002022-05-24 9:34AM EDT2022-06-24105.0192.3594.45-6.89-6.16%1686.26%
TSLA220701C005700002022-05-18 12:24PM EDT2022-07-01171.0597.6099.700.00--185.27%
TSLA220715C005700002022-05-24 1:23PM EDT2022-07-15110.80106.75108.45-20.75-15.77%1683.50%
TSLA220916C005700002022-05-24 3:49PM EDT2022-09-16140.12136.25138.50-17.92-11.34%314379.55%
TSLA221216C005700002022-05-20 11:52AM EDT2022-12-16198.05164.00166.750.00-3475.86%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P005700002022-05-24 3:59PM EDT2022-05-275.084.855.20+2.22+77.62%6,7741,371108.57%
TSLA220603P005700002022-05-24 3:58PM EDT2022-06-0313.9513.6014.15+6.07+77.03%76942990.31%
TSLA220610P005700002022-05-24 3:59PM EDT2022-06-1022.3021.9522.65+7.25+48.17%736188.62%
TSLA220617P005700002022-05-24 3:58PM EDT2022-06-1729.8329.1029.95+10.28+52.58%1961,11987.82%
TSLA220624P005700002022-05-24 3:32PM EDT2022-06-2435.5433.6535.15+11.33+46.80%83984.95%
TSLA220701P005700002022-05-24 2:47PM EDT2022-07-0141.5038.7540.35+13.58+48.64%133783.97%
TSLA220715P005700002022-05-24 3:49PM EDT2022-07-1547.0247.6048.85+11.03+30.65%7413882.07%
TSLA220916P005700002022-05-24 3:39PM EDT2022-09-1674.4575.1076.75+12.40+19.98%1467076.98%
TSLA221216P005700002022-05-24 3:15PM EDT2022-12-16102.1899.30101.40+15.18+17.45%1733371.84%