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:580.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C005800002021-10-22 11:58AM EDT2021-10-29322.40329.30330.85+6.95+2.20%1036136.52%
TSLA211105C005800002021-10-22 2:06PM EDT2021-11-05328.55329.60331.60+107.55+48.67%25108.03%
TSLA211112C005800002021-10-12 12:10PM EDT2021-11-12234.95329.85332.400.00--194.46%
TSLA211119C005800002021-10-22 3:06PM EDT2021-11-19327.05331.10332.60+12.35+3.92%2822287.52%
TSLA211126C005800002021-10-18 2:12PM EDT2021-11-26294.55330.00334.200.00-21079.81%
TSLA211217C005800002021-10-22 11:38AM EDT2021-12-17323.20333.10335.20+7.00+2.21%240271.00%
TSLA220121C005800002021-10-22 2:08PM EDT2022-01-21336.00336.45338.90+15.55+4.85%357163.43%
TSLA220318C005800002021-10-20 3:23PM EDT2022-03-18301.67341.70345.950.00-123257.97%
TSLA220520C005800002021-10-08 12:27PM EDT2022-05-20250.89352.00355.600.00-202157.21%
TSLA220617C005800002021-10-19 9:57AM EDT2022-06-17316.69353.75359.000.00-1173655.64%
TSLA220916C005800002021-10-19 10:15AM EDT2022-09-16329.47358.70374.650.00-9021453.33%
TSLA230120C005800002021-10-20 1:02PM EDT2023-01-20347.10380.55393.550.00-124454.44%
TSLA230317C005800002021-10-18 9:48AM EDT2023-03-17352.00382.60399.100.00-12552.88%
TSLA230616C005800002021-10-21 10:55AM EDT2023-06-16393.00393.80407.000.00-163052.16%
TSLA240119C005800002021-10-22 1:26PM EDT2024-01-19424.46420.50439.50+52.56+14.13%12853.53%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P005800002021-10-22 3:58PM EDT2021-10-290.400.170.46-0.15-27.27%7641,045132.81%
TSLA211105P005800002021-10-22 3:41PM EDT2021-11-050.970.891.03-0.27-21.77%269354108.74%
TSLA211112P005800002021-10-22 3:52PM EDT2021-11-121.451.401.60+0.79+119.70%155895.07%
TSLA211119P005800002021-10-22 3:54PM EDT2021-11-191.951.872.04-0.28-12.56%401,28086.00%
TSLA211126P005800002021-10-22 11:38AM EDT2021-11-262.532.122.63-0.22-8.00%49179.57%
TSLA211217P005800002021-10-22 3:49PM EDT2021-12-174.304.154.50-0.40-8.51%1,7803,75470.54%
TSLA220121P005800002021-10-22 2:51PM EDT2022-01-217.737.307.85-0.12-1.53%874,11262.64%
TSLA220318P005800002021-10-21 3:45PM EDT2022-03-1814.1912.8013.700.00-51,51756.94%
TSLA220520P005800002021-10-22 10:13AM EDT2022-05-2021.8021.1021.95-0.55-2.46%53655.13%
TSLA220617P005800002021-10-22 1:09PM EDT2022-06-1725.1023.7025.45-0.75-2.90%774854.11%
TSLA220916P005800002021-10-22 1:27PM EDT2022-09-1636.7031.7041.50-0.70-1.87%61,01653.13%
TSLA230120P005800002021-10-22 3:40PM EDT2023-01-2052.0046.6052.95-1.30-2.44%31,09751.18%
TSLA230317P005800002021-10-21 9:33AM EDT2023-03-1761.8952.0059.000.00-25850.64%
TSLA230616P005800002021-10-22 1:27PM EDT2023-06-1667.1061.5071.50-0.75-1.11%240650.68%
TSLA240119P005800002021-10-22 11:52AM EDT2024-01-1988.5087.0095.00-2.98-3.26%13550.83%