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:640.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006400002021-10-22 3:19PM EDT2021-10-29266.30269.70271.20+10.07+3.93%2654119.68%
TSLA211105C006400002021-10-22 2:52PM EDT2021-11-05265.69270.25272.30+13.24+5.24%32194.87%
TSLA211112C006400002021-10-18 9:35AM EDT2021-11-12222.65270.75273.450.00-152583.42%
TSLA211119C006400002021-10-22 3:01PM EDT2021-11-19269.10272.25273.70+11.60+4.50%1244376.70%
TSLA211217C006400002021-10-22 3:03PM EDT2021-12-17270.80275.25277.35+37.80+16.22%543363.26%
TSLA220121C006400002021-10-22 3:57PM EDT2022-01-21281.85280.20282.55+19.31+7.36%101,35257.62%
TSLA220318C006400002021-10-22 1:56PM EDT2022-03-18287.45288.30291.95+14.09+5.15%61,60653.90%
TSLA220520C006400002021-10-22 2:27PM EDT2022-05-20299.28298.40304.45+12.59+4.39%1352.90%
TSLA220617C006400002021-10-22 3:45PM EDT2022-06-17303.88303.55309.50+15.43+5.35%51,55052.73%
TSLA220916C006400002021-10-22 10:42AM EDT2022-09-16318.12311.45327.50+12.60+4.12%117951.05%
TSLA230120C006400002021-10-21 10:05AM EDT2023-01-20310.55331.45349.450.00-211651.39%
TSLA240119C006400002021-10-22 12:26PM EDT2024-01-19388.08387.05403.05+34.08+9.63%1852.85%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006400002021-10-22 3:54PM EDT2021-10-290.710.610.71-0.34-32.38%6261,353117.09%
TSLA211105P006400002021-10-22 3:57PM EDT2021-11-051.551.441.69-0.64-29.22%47352094.58%
TSLA211112P006400002021-10-22 2:42PM EDT2021-11-122.552.222.60-0.39-13.27%7315583.39%
TSLA211119P006400002021-10-22 3:44PM EDT2021-11-193.203.003.25-0.50-13.51%671,67775.92%
TSLA211126P006400002021-10-22 3:49PM EDT2021-11-263.803.304.00-0.45-10.59%175970.07%
TSLA211217P006400002021-10-22 1:58PM EDT2021-12-176.606.356.70-0.55-7.69%291,30863.06%
TSLA220121P006400002021-10-22 3:36PM EDT2022-01-2111.1610.8011.45-0.64-5.42%1133,02356.83%
TSLA220318P006400002021-10-22 2:06PM EDT2022-03-1819.7219.1019.85-1.08-5.19%21,21253.06%
TSLA220520P006400002021-10-22 9:30AM EDT2022-05-2031.2229.8030.80-5.28-14.47%15751.98%
TSLA220617P006400002021-10-22 9:31AM EDT2022-06-1735.9533.1535.20-0.24-0.66%588051.18%
TSLA220916P006400002021-10-22 3:57PM EDT2022-09-1648.4544.3051.90-1.51-3.02%2220250.29%
TSLA230120P006400002021-10-21 3:53PM EDT2023-01-2068.5462.1571.450.00-7683951.67%
TSLA240119P006400002021-10-21 10:06AM EDT2024-01-19114.75106.05117.050.00-47350.70%