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:590.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C005900002022-05-24 3:45PM EDT2022-05-2748.2046.4047.85-39.45-45.01%96178105.51%
TSLA220603C005900002022-05-24 3:59PM EDT2022-06-0357.0056.9558.35-30.43-34.80%931387.97%
TSLA220610C005900002022-05-24 9:33AM EDT2022-06-1082.3766.2567.75-57.14-40.96%622086.71%
TSLA220617C005900002022-05-24 3:58PM EDT2022-06-1774.3274.2075.60-31.66-29.87%1474086.35%
TSLA220715C005900002022-05-24 12:31PM EDT2022-07-15105.9594.2095.80-17.75-14.35%8681.43%
TSLA220916C005900002022-05-23 1:27PM EDT2022-09-16126.45124.85126.95-24.55-16.26%115878.16%
TSLA221216C005900002022-05-23 2:05PM EDT2022-12-16183.30153.55156.200.00-31074.91%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P005900002022-05-24 3:59PM EDT2022-05-278.708.408.90+4.32+98.63%6,7471,212103.74%
TSLA220603P005900002022-05-24 3:59PM EDT2022-06-0319.7518.8019.45+9.07+84.93%77925886.98%
TSLA220610P005900002022-05-24 3:56PM EDT2022-06-1028.9027.9528.75+10.60+57.92%714785.72%
TSLA220617P005900002022-05-24 3:58PM EDT2022-06-1736.2735.6536.60+12.52+52.72%2271,47185.32%
TSLA220624P005900002022-05-24 3:21PM EDT2022-06-2444.4440.4042.10+16.14+57.03%154082.64%
TSLA220701P005900002022-05-24 2:48PM EDT2022-07-0149.0045.7047.45+15.96+48.31%35281.70%
TSLA220715P005900002022-05-24 3:58PM EDT2022-07-1556.3255.5056.25+15.10+36.63%651,10480.35%
TSLA220916P005900002022-05-24 3:03PM EDT2022-09-1686.9583.4085.25+13.80+18.87%553375.58%
TSLA221216P005900002022-05-20 3:45PM EDT2022-12-16104.98108.55110.700.00-135370.87%