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:620.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C006200002022-05-24 3:59PM EDT2022-05-2725.9326.2527.10-37.40-59.06%5,44218499.08%
TSLA220603C006200002022-05-24 3:58PM EDT2022-06-0337.8038.1539.00-33.70-47.13%2503083.40%
TSLA220610C006200002022-05-24 3:56PM EDT2022-06-1047.7348.0548.95-33.71-41.39%42282.56%
TSLA220617C006200002022-05-24 3:57PM EDT2022-06-1756.7556.2557.40-30.35-34.85%1312,06482.61%
TSLA220624C006200002022-05-24 3:59PM EDT2022-06-2461.6761.4063.20-88.79-59.01%84080.29%
TSLA220701C006200002022-05-24 3:59PM EDT2022-07-0167.5467.0568.90-19.46-22.37%6179.65%
TSLA220715C006200002022-05-24 3:47PM EDT2022-07-1579.7177.0078.45-14.49-15.38%74078.58%
TSLA220819C006200002022-05-24 3:36PM EDT2022-08-19101.6097.5599.35-20.40-16.72%16778.06%
TSLA220916C006200002022-05-24 1:16PM EDT2022-09-16112.00108.85110.85-22.30-16.60%233276.22%
TSLA221021C006200002022-05-24 2:09PM EDT2022-10-21127.00121.55123.90-22.70-15.16%3375.02%
TSLA221118C006200002022-05-20 2:46PM EDT2022-11-18148.65131.10133.500.00-111074.55%
TSLA221216C006200002022-05-24 3:15PM EDT2022-12-16137.89138.65141.20-20.11-12.73%2673.52%
TSLA230120C006200002022-05-24 11:16AM EDT2023-01-20157.88147.30151.20-21.17-11.82%124072.78%
TSLA230317C006200002022-05-24 3:53PM EDT2023-03-17162.85161.20166.40-10.58-6.10%31372.36%
TSLA230616C006200002022-05-24 3:36PM EDT2023-06-16190.00177.00188.30-25.30-11.75%43171.11%
TSLA240119C006200002022-05-23 9:48AM EDT2024-01-19247.75216.20226.100.00-136370.00%
TSLA240621C006200002022-05-24 3:38PM EDT2024-06-21245.95236.50250.10-14.05-5.40%1810469.40%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P006200002022-05-24 3:59PM EDT2022-05-2717.9017.9018.55+9.66+117.23%24,4222,35197.79%
TSLA220603P006200002022-05-24 3:59PM EDT2022-06-0329.9029.6030.40+13.20+79.04%2,39449182.39%
TSLA220610P006200002022-05-24 3:56PM EDT2022-06-1040.2539.4040.30+14.08+53.80%32649381.64%
TSLA220617P006200002022-05-24 3:59PM EDT2022-06-1748.3047.4048.60+16.22+50.56%3,0563,19081.57%
TSLA220624P006200002022-05-24 3:58PM EDT2022-06-2454.1052.4054.25+15.90+41.62%942379.17%
TSLA220701P006200002022-05-24 2:21PM EDT2022-07-0157.8257.9059.70+14.57+33.69%102478.38%
TSLA220715P006200002022-05-24 3:53PM EDT2022-07-1568.8067.6069.00+17.65+34.51%30883677.22%
TSLA220819P006200002022-05-24 3:58PM EDT2022-08-1988.7587.4088.75+16.65+23.09%17634676.21%
TSLA220916P006200002022-05-24 3:44PM EDT2022-09-1697.0097.2099.15+14.95+18.22%9378873.66%
TSLA221021P006200002022-05-24 3:23PM EDT2022-10-21112.00108.50110.75+17.80+18.90%7213571.85%
TSLA221118P006200002022-05-24 11:48AM EDT2022-11-18120.70116.90119.10+19.10+18.80%2212970.92%
TSLA221216P006200002022-05-24 3:36PM EDT2022-12-16123.00123.30125.60-3.24-2.57%356669.49%
TSLA230120P006200002022-05-24 3:38PM EDT2023-01-20129.55130.30133.90+10.21+8.56%51,28968.17%
TSLA230317P006200002022-05-24 12:04PM EDT2023-03-17138.22139.55146.15+10.07+7.86%317566.40%
TSLA230616P006200002022-05-24 3:54PM EDT2023-06-16159.10150.50166.00+14.45+9.99%4323264.41%
TSLA230915P006200002022-05-20 11:07AM EDT2023-09-15158.00167.10174.650.00-6662.67%
TSLA240119P006200002022-05-23 2:08PM EDT2024-01-19173.15181.70188.900.00-1422760.60%
TSLA240621P006200002022-05-24 3:59PM EDT2024-06-21205.75195.20205.75+3.29+1.63%4858.70%