U.S. markets close in 3 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.95+1.68 (+0.19%)
A partir del 12:44p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:590.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C005900002021-10-19 1:30PM EDT2021-10-22285.15275.45275.850.00-4480.00%
TSLA211029C005900002021-10-20 10:53AM EDT2021-10-29276.45275.90276.40+3.60+1.32%35091.60%
TSLA211112C005900002021-10-18 2:18AM EDT2021-11-12233.40276.45278.350.00--277.51%
TSLA211119C005900002021-10-19 3:43PM EDT2021-11-19277.53277.70278.100.00-114471.74%
TSLA211126C005900002021-10-18 2:12PM EDT2021-11-26284.85277.60279.350.00-21067.93%
TSLA211217C005900002021-10-18 12:31PM EDT2021-12-17279.70280.95281.500.00-4325063.46%
TSLA220121C005900002021-10-20 11:32AM EDT2022-01-21287.50285.00286.85-4.15-1.42%159658.85%
TSLA220318C005900002021-10-15 11:54AM EDT2022-03-18267.52292.75294.550.00-157855.16%
TSLA220520C005900002021-10-08 10:38AM EDT2022-05-20244.86301.40305.800.00-202253.98%
TSLA220617C005900002021-10-20 11:06AM EDT2022-06-17305.95305.45308.30-5.95-1.91%190552.94%
TSLA220916C005900002021-10-15 2:58PM EDT2022-09-16296.17314.20328.500.00-315452.78%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P005900002021-10-20 11:39AM EDT2021-10-220.110.110.14-0.13-54.17%641,647159.18%
TSLA211029P005900002021-10-20 12:17PM EDT2021-10-290.700.720.77-0.29-29.29%6301,456108.45%
TSLA211105P005900002021-10-20 11:24AM EDT2021-11-051.311.121.35-0.30-18.63%3021089.80%
TSLA211112P005900002021-10-20 11:34AM EDT2021-11-121.951.692.06-0.25-11.36%126081.03%
TSLA211119P005900002021-10-20 12:09PM EDT2021-11-192.452.442.53-0.51-17.23%3583275.02%
TSLA211126P005900002021-10-20 10:05AM EDT2021-11-263.202.723.45+0.06+1.91%21870.63%
TSLA211217P005900002021-10-20 12:28PM EDT2021-12-175.605.455.65-0.38-6.35%691,68264.23%
TSLA220121P005900002021-10-20 11:03AM EDT2022-01-2110.109.7010.15-0.27-2.60%133,49058.80%
TSLA220318P005900002021-10-20 12:04PM EDT2022-03-1816.8016.5017.10-0.75-4.27%42,06354.28%
TSLA220520P005900002021-10-18 9:31AM EDT2022-05-2031.0725.6526.750.00-15552.95%
TSLA220617P005900002021-10-19 1:37PM EDT2022-06-1730.2529.2030.350.00-2180752.20%
TSLA220916P005900002021-10-19 2:08PM EDT2022-09-1643.3838.0047.300.00-150251.40%