U.S. markets close in 1 hour

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,041.31+22.88 (+2.25%)
A partir del 3:00p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:630.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006300002021-10-27 11:32AM EDT2021-10-29426.95406.15407.20+35.85+9.17%15840.00%
TSLA211105C006300002021-10-27 11:03AM EDT2021-11-05438.97408.25409.80+56.17+14.67%8300.00%
TSLA211112C006300002021-10-27 2:30PM EDT2021-11-12410.05408.95410.35-2.25-0.55%710.00%
TSLA211119C006300002021-10-27 2:27PM EDT2021-11-19412.45409.90410.90+48.20+13.23%123130.00%
TSLA211126C006300002021-10-18 2:20AM EDT2021-11-26198.04409.30412.550.00--181.99%
TSLA211217C006300002021-10-26 2:14PM EDT2021-12-17393.24411.35412.950.00-1237859.86%
TSLA220121C006300002021-10-27 1:19PM EDT2022-01-21424.80416.05418.00+25.20+6.31%291163.97%
TSLA220318C006300002021-10-27 11:35AM EDT2022-03-18438.17423.35425.85+26.67+6.48%20156760.80%
TSLA220520C006300002021-10-27 2:05PM EDT2022-05-20436.90432.10435.50-14.10-3.13%121558.84%
TSLA220617C006300002021-10-26 3:04PM EDT2022-06-17435.63435.00440.100.00-318457.95%
TSLA220916C006300002021-10-25 3:46PM EDT2022-09-16442.00448.60453.550.00-341656.77%
TSLA230120C006300002021-10-25 3:55PM EDT2023-01-20459.00467.05473.550.00-423356.32%
TSLA240119C006300002021-10-27 11:58AM EDT2024-01-19538.65513.70525.30+34.45+6.83%424855.76%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006300002021-10-27 2:42PM EDT2021-10-290.130.100.13-0.19-59.38%2,6571,759198.83%
TSLA211105P006300002021-10-27 2:45PM EDT2021-11-051.201.141.20+0.31+34.83%2171,493143.24%
TSLA211112P006300002021-10-27 12:55PM EDT2021-11-121.771.912.10+0.29+19.59%36234119.35%
TSLA211119P006300002021-10-27 2:12PM EDT2021-11-192.632.552.70+0.78+42.16%463,226105.10%
TSLA211126P006300002021-10-27 2:30PM EDT2021-11-263.132.903.30+0.83+36.09%319895.23%
TSLA211217P006300002021-10-27 12:43PM EDT2021-12-174.955.055.40+0.25+5.32%151,80681.26%
TSLA220121P006300002021-10-27 1:55PM EDT2022-01-219.128.759.25+0.43+4.95%522,51170.78%
TSLA220318P006300002021-10-26 10:51AM EDT2022-03-1817.1315.7016.400.00-1379264.01%
TSLA220520P006300002021-10-27 12:25PM EDT2022-05-2024.7024.6525.60-0.05-0.20%1258260.94%
TSLA220617P006300002021-10-27 2:42PM EDT2022-06-1728.5028.0029.60-0.75-2.56%21,24159.78%
TSLA220916P006300002021-10-27 11:53AM EDT2022-09-1641.0037.8544.10-2.10-4.87%246457.43%
TSLA230120P006300002021-10-27 2:37PM EDT2023-01-2058.7555.8061.65+1.40+2.44%542856.24%
TSLA240119P006300002021-10-27 1:59PM EDT2024-01-19101.00100.00106.00+1.00+1.00%538654.39%