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:620.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006200002021-10-22 3:17PM EDT2021-10-29286.20289.60291.05+10.80+3.92%4719125.98%
TSLA211105C006200002021-10-22 2:31PM EDT2021-11-05288.42290.00292.05+22.02+8.27%2899.41%
TSLA211112C006200002021-10-20 2:52PM EDT2021-11-12248.85290.45293.050.00-1087.29%
TSLA211119C006200002021-10-22 3:40PM EDT2021-11-19290.97291.60293.35+13.82+4.99%374,84579.88%
TSLA211217C006200002021-10-22 3:56PM EDT2021-12-17295.50294.45296.55+14.44+5.14%335865.83%
TSLA220121C006200002021-10-21 2:51PM EDT2022-01-21285.61298.75301.200.00-779959.49%
TSLA220318C006200002021-10-22 10:32AM EDT2022-03-18304.95305.95309.55+15.23+5.26%71,02755.18%
TSLA220520C006200002021-10-19 11:59AM EDT2022-05-20283.50315.15321.150.00-2253.94%
TSLA220617C006200002021-10-22 2:11PM EDT2022-06-17319.53318.35324.55+12.95+4.22%12,50052.79%
TSLA220916C006200002021-10-19 1:42PM EDT2022-09-16306.64326.95342.900.00-852151.80%
TSLA230120C006200002021-10-22 10:09AM EDT2023-01-20347.14348.35362.95+31.49+9.98%126352.33%
TSLA240119C006200002021-10-21 3:55PM EDT2024-01-19390.50395.90409.400.00-130352.05%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006200002021-10-22 3:58PM EDT2021-10-290.550.540.60-0.31-36.05%6091,431123.93%
TSLA211105P006200002021-10-22 3:55PM EDT2021-11-051.331.231.44-0.49-26.92%24877199.32%
TSLA211112P006200002021-10-22 1:43PM EDT2021-11-122.281.872.25+0.78+52.00%3222787.24%
TSLA211119P006200002021-10-22 3:52PM EDT2021-11-192.752.572.80-0.43-13.52%9510,85779.30%
TSLA211126P006200002021-10-22 3:22PM EDT2021-11-263.302.863.50-0.29-8.08%44073.27%
TSLA211217P006200002021-10-22 2:51PM EDT2021-12-175.805.555.85-0.55-8.66%382,37765.54%
TSLA220121P006200002021-10-22 1:42PM EDT2022-01-2110.049.5510.10-0.20-1.95%263,42858.78%
TSLA220318P006200002021-10-22 3:29PM EDT2022-03-1817.5716.8017.55-0.48-2.66%2162,44754.32%
TSLA220520P006200002021-10-22 10:23AM EDT2022-05-2027.2526.6027.60-5.81-17.57%108753.00%
TSLA220617P006200002021-10-20 3:44PM EDT2022-06-1735.0029.7031.650.00-21,17752.12%
TSLA220916P006200002021-10-22 3:55PM EDT2022-09-1644.5740.0049.40-1.46-3.17%2144551.56%
TSLA230120P006200002021-10-22 10:19AM EDT2023-01-2061.3556.6066.00-1.92-3.03%491150.55%
TSLA240119P006200002021-10-21 9:42AM EDT2024-01-19106.25100.05109.000.00-15151.01%