U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.61 -0.70 (-0.07%)
Fuera de horario: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:610.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006100002021-10-27 12:55PM EDT2021-10-29436.60426.90429.00+19.80+4.75%1349256.06%
TSLA211105C006100002021-10-25 11:08AM EDT2021-11-05361.70427.85430.250.00-213141.50%
TSLA211112C006100002021-10-27 12:24PM EDT2021-11-12438.90428.45431.40+224.40+104.62%61121.29%
TSLA211119C006100002021-10-27 2:20PM EDT2021-11-19432.20429.10431.80+25.35+6.23%17271106.75%
TSLA211217C006100002021-10-27 3:53PM EDT2021-12-17429.76431.50434.30-34.26-7.38%249783.14%
TSLA220121C006100002021-10-27 10:25AM EDT2022-01-21452.70434.85438.20+26.44+6.20%1267172.68%
TSLA220318C006100002021-10-26 11:02AM EDT2022-03-18475.00440.10446.400.00-343865.73%
TSLA220520C006100002021-10-25 3:21PM EDT2022-05-20438.23448.50455.700.00-21662.64%
TSLA220617C006100002021-10-26 3:45PM EDT2022-06-17439.00452.15460.150.00-331061.78%
TSLA220916C006100002021-10-25 12:14PM EDT2022-09-16453.00465.65470.750.00-21,18859.35%
TSLA230120C006100002021-10-26 12:53PM EDT2023-01-20451.40480.95489.950.00-1143157.95%
TSLA240119C006100002021-10-27 11:58AM EDT2024-01-19551.65527.50546.50+37.68+7.33%421258.13%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006100002021-10-27 3:57PM EDT2021-10-290.080.090.14-0.11-57.89%3482,812209.77%
TSLA211105P006100002021-10-27 3:59PM EDT2021-11-051.110.981.13+0.39+54.17%715959148.54%
TSLA211112P006100002021-10-27 3:29PM EDT2021-11-122.021.762.18+1.01+100.00%14344125.18%
TSLA211119P006100002021-10-27 3:58PM EDT2021-11-192.532.392.64+1.00+65.36%391,053109.71%
TSLA211126P006100002021-10-27 3:04PM EDT2021-11-262.972.773.35+0.92+44.88%135199.88%
TSLA211217P006100002021-10-27 1:52PM EDT2021-12-174.484.655.15+0.48+12.00%491,85584.25%
TSLA220121P006100002021-10-27 3:38PM EDT2022-01-218.127.858.55+0.47+6.14%203,06072.68%
TSLA220318P006100002021-10-27 9:31AM EDT2022-03-1814.0013.8014.85-1.11-7.35%177665.03%
TSLA220520P006100002021-10-27 12:23PM EDT2022-05-2022.6022.0523.20+0.30+1.35%885661.71%
TSLA220617P006100002021-10-25 3:11PM EDT2022-06-1725.7024.3527.500.00-202,38160.41%
TSLA220916P006100002021-10-27 12:12PM EDT2022-09-1637.3034.1540.70-0.60-1.58%341658.03%
TSLA230120P006100002021-10-27 2:37PM EDT2023-01-2054.0050.1058.45+0.05+0.09%11,49956.77%
TSLA240119P006100002021-10-27 12:01PM EDT2024-01-1993.2090.1098.45+0.55+0.59%131554.11%