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:600.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006000002021-10-22 3:58PM EDT2021-10-29310.11309.40311.00+14.96+5.07%112154131.74%
TSLA211105C006000002021-10-22 2:45PM EDT2021-11-05306.90309.80311.80+11.45+3.88%9255103.78%
TSLA211112C006000002021-10-14 12:14PM EDT2021-11-12223.95310.10312.700.00-2690.76%
TSLA211119C006000002021-10-22 3:57PM EDT2021-11-19312.35311.45312.95+15.35+5.17%1744284.03%
TSLA211126C006000002021-10-22 11:04AM EDT2021-11-26307.89310.40314.60+45.05+17.14%11876.73%
TSLA211217C006000002021-10-22 2:29PM EDT2021-12-17311.94313.70315.85+10.49+3.48%111,32168.37%
TSLA220121C006000002021-10-22 3:57PM EDT2022-01-21319.10317.80320.00+14.85+4.88%439,14261.69%
TSLA220218C006000002021-10-22 3:51PM EDT2022-02-18321.75320.90324.60+31.00+10.66%810959.25%
TSLA220318C006000002021-10-22 11:54AM EDT2022-03-18317.25323.55327.75+5.11+1.64%91,73956.52%
TSLA220520C006000002021-10-22 10:27AM EDT2022-05-20334.23332.10338.30+13.91+4.34%35855.04%
TSLA220617C006000002021-10-22 2:41PM EDT2022-06-17335.00335.35341.25+9.96+3.06%95,15353.84%
TSLA220916C006000002021-10-22 2:20PM EDT2022-09-16350.20342.70358.55+15.20+4.54%106,23452.53%
TSLA230120C006000002021-10-22 3:41PM EDT2023-01-20367.05364.15371.00+14.45+4.10%3827,55251.88%
TSLA230317C006000002021-10-22 3:17PM EDT2023-03-17371.92368.10383.55+11.92+3.31%83,36552.10%
TSLA230616C006000002021-10-22 3:21PM EDT2023-06-16383.16380.00391.00+35.70+10.27%76,08151.33%
TSLA240119C006000002021-10-22 3:53PM EDT2024-01-19416.41407.50425.50+14.51+3.61%1727252.86%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006000002021-10-22 4:00PM EDT2021-10-290.420.420.48-0.30-41.67%3,9775,330129.30%
TSLA211105P006000002021-10-22 3:56PM EDT2021-11-051.131.001.10-0.47-29.38%353930102.81%
TSLA211112P006000002021-10-22 3:59PM EDT2021-11-121.751.701.94-0.40-18.60%6234391.65%
TSLA211119P006000002021-10-22 3:54PM EDT2021-11-192.322.272.39-0.38-14.07%1,2715,31882.87%
TSLA211126P006000002021-10-22 3:58PM EDT2021-11-262.752.422.99-0.21-7.09%2417176.17%
TSLA211217P006000002021-10-22 3:57PM EDT2021-12-174.904.805.10-0.40-7.55%2476,33667.97%
TSLA220121P006000002021-10-22 3:53PM EDT2022-01-218.758.458.75-0.25-2.78%44210,14960.63%
TSLA220218P006000002021-10-22 3:56PM EDT2022-02-1812.6212.2012.85-0.58-4.39%34439358.57%
TSLA220318P006000002021-10-22 3:54PM EDT2022-03-1815.3114.7515.50-0.85-5.26%144,60155.64%
TSLA220520P006000002021-10-22 3:55PM EDT2022-05-2024.2024.0024.60-1.00-3.97%5567754.14%
TSLA220617P006000002021-10-22 3:57PM EDT2022-06-1727.5226.6028.45-1.28-4.44%314,91753.12%
TSLA220916P006000002021-10-22 3:51PM EDT2022-09-1640.0037.4541.45-1.60-3.85%483,58051.78%
TSLA230120P006000002021-10-22 1:44PM EDT2023-01-2056.2053.0057.15-1.80-3.10%21110,51650.74%
TSLA230317P006000002021-10-22 12:46PM EDT2023-03-1762.0460.0068.00+0.84+1.37%1631,12251.32%
TSLA230616P006000002021-10-22 3:53PM EDT2023-06-1675.3671.2579.50+0.91+1.22%92,41451.21%
TSLA240119P006000002021-10-22 2:22PM EDT2024-01-1994.6490.0098.00-3.36-3.43%2041350.40%