U.S. markets open in 8 hours 55 minutes

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:580.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C005800002022-05-24 3:59PM EDT2022-05-2754.490.000.000.00-37000.00%
TSLA220603C005800002022-05-24 3:10PM EDT2022-06-0363.700.000.000.00-2000.00%
TSLA220617C005800002022-05-24 3:07PM EDT2022-06-1780.950.000.000.00-500.00%
TSLA220715C005800002022-05-24 3:37PM EDT2022-07-15103.850.000.000.00-2100.00%
TSLA220819C005800002022-05-24 11:30AM EDT2022-08-19130.900.000.00-6.94-5.03%100.00%
TSLA220916C005800002022-05-20 12:27PM EDT2022-09-16153.000.000.000.00-200.00%
TSLA221118C005800002022-05-23 11:05AM EDT2022-11-18179.980.000.000.00-500.00%
TSLA221216C005800002022-05-20 1:03PM EDT2022-12-16175.850.000.000.00-400.00%
TSLA230120C005800002022-05-24 2:44PM EDT2023-01-20168.000.000.000.00-100.00%
TSLA230317C005800002022-05-24 1:57PM EDT2023-03-17187.270.000.000.00-900.00%
TSLA230616C005800002022-05-24 2:05PM EDT2023-06-16203.650.000.000.00-1400.00%
TSLA240119C005800002022-05-24 3:00PM EDT2024-01-19234.650.000.000.00-200.00%
TSLA240621C005800002022-05-24 3:02PM EDT2024-06-21255.100.000.000.00-900.00%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P005800002022-05-24 3:59PM EDT2022-05-276.750.000.000.00-13,935025.00%
TSLA220603P005800002022-05-24 3:59PM EDT2022-06-0316.510.000.000.00-922012.50%
TSLA220610P005800002022-05-24 3:52PM EDT2022-06-1024.900.000.000.00-13006.25%
TSLA220617P005800002022-05-24 3:55PM EDT2022-06-1733.150.000.000.00-23906.25%
TSLA220624P005800002022-05-24 3:58PM EDT2022-06-2438.250.000.000.00-2006.25%
TSLA220701P005800002022-05-24 2:48PM EDT2022-07-0145.000.000.000.00-906.25%
TSLA220715P005800002022-05-24 3:59PM EDT2022-07-1552.530.000.000.00-8603.13%
TSLA220819P005800002022-05-24 2:07PM EDT2022-08-1969.030.000.00+11.88+20.79%3103.13%
TSLA220916P005800002022-05-24 2:51PM EDT2022-09-1681.990.000.00+15.96+24.17%8503.13%
TSLA221021P005800002022-05-24 2:32PM EDT2022-10-2190.600.000.00+11.15+14.03%1803.13%
TSLA221118P005800002022-05-24 3:05PM EDT2022-11-1899.940.000.00+14.39+16.82%1003.13%
TSLA221216P005800002022-05-24 3:43PM EDT2022-12-16103.550.000.00+9.95+10.63%401.56%
TSLA230120P005800002022-05-24 3:32PM EDT2023-01-20113.700.000.000.00-801.56%
TSLA230317P005800002022-05-24 12:40PM EDT2023-03-17118.950.000.000.00-501.56%
TSLA230616P005800002022-05-24 2:56PM EDT2023-06-16139.460.000.000.00-501.56%
TSLA230915P005800002022-05-23 3:55PM EDT2023-09-15135.450.000.000.00-501.56%
TSLA240119P005800002022-05-24 12:41PM EDT2024-01-19160.900.000.000.00-401.56%
TSLA240621P005800002022-05-24 11:19AM EDT2024-06-21177.360.000.000.00-301.56%