U.S. markets open in 8 hours 40 minutes

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:640.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C006400002022-05-24 3:59PM EDT2022-05-2716.500.000.000.00-16,17906.25%
TSLA220603C006400002022-05-24 3:59PM EDT2022-06-0328.000.000.000.00-1,52403.13%
TSLA220610C006400002022-05-24 3:59PM EDT2022-06-1037.400.000.000.00-38201.56%
TSLA220617C006400002022-05-24 3:55PM EDT2022-06-1745.850.000.000.00-55001.56%
TSLA220624C006400002022-05-24 3:30PM EDT2022-06-2450.250.000.000.00-10301.56%
TSLA220701C006400002022-05-24 3:42PM EDT2022-07-0160.000.000.000.00-5401.56%
TSLA220715C006400002022-05-24 3:59PM EDT2022-07-1567.150.000.000.00-32601.56%
TSLA220819C006400002022-05-24 3:59PM EDT2022-08-1988.000.000.000.00-4700.78%
TSLA220916C006400002022-05-24 3:33PM EDT2022-09-1699.000.000.000.00-3700.78%
TSLA221021C006400002022-05-24 3:32PM EDT2022-10-21111.210.000.000.00-2800.78%
TSLA221118C006400002022-05-24 1:29PM EDT2022-11-18123.400.000.000.00-4100.78%
TSLA221216C006400002022-05-24 2:58PM EDT2022-12-16128.990.000.000.00-900.78%
TSLA230120C006400002022-05-24 3:08PM EDT2023-01-20138.000.000.000.00-1500.39%
TSLA230317C006400002022-05-24 3:53PM EDT2023-03-17154.100.000.000.00-500.39%
TSLA230616C006400002022-05-24 3:13PM EDT2023-06-16173.600.000.000.00-2200.39%
TSLA230915C006400002022-05-24 3:03PM EDT2023-09-15190.000.000.000.00-300.39%
TSLA240119C006400002022-05-24 3:53PM EDT2024-01-19214.650.000.000.00-1100.39%
TSLA240621C006400002022-05-24 3:48PM EDT2024-06-21240.000.000.000.00-7400.39%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P006400002022-05-24 3:59PM EDT2022-05-2728.180.000.000.00-21,31300.00%
TSLA220603P006400002022-05-24 3:59PM EDT2022-06-0339.890.000.000.00-2,20600.00%
TSLA220610P006400002022-05-24 3:57PM EDT2022-06-1050.600.000.000.00-40700.00%
TSLA220617P006400002022-05-24 3:57PM EDT2022-06-1757.850.000.000.00-74200.00%
TSLA220624P006400002022-05-24 3:58PM EDT2022-06-2463.290.000.000.00-7300.00%
TSLA220701P006400002022-05-24 1:54PM EDT2022-07-0164.850.000.000.00-2600.00%
TSLA220715P006400002022-05-24 3:59PM EDT2022-07-1578.550.000.000.00-12300.00%
TSLA220819P006400002022-05-24 3:56PM EDT2022-08-1998.780.000.000.00-11700.00%
TSLA220916P006400002022-05-24 2:51PM EDT2022-09-16110.680.000.000.00-12000.00%
TSLA221021P006400002022-05-24 3:44PM EDT2022-10-21119.000.000.000.00-600.00%
TSLA221118P006400002022-05-24 10:48AM EDT2022-11-18127.450.000.000.00-200.00%
TSLA221216P006400002022-05-24 3:36PM EDT2022-12-16133.910.000.000.00-1400.00%
TSLA230120P006400002022-05-24 3:21PM EDT2023-01-20147.000.000.000.00-600.00%
TSLA230317P006400002022-05-24 10:11AM EDT2023-03-17155.230.000.000.00-100.00%
TSLA230616P006400002022-05-24 3:03PM EDT2023-06-16172.070.000.000.00-4500.00%
TSLA230915P006400002022-05-23 9:58AM EDT2023-09-15176.830.000.000.00-1000.00%
TSLA240119P006400002022-05-24 3:05PM EDT2024-01-19196.400.000.000.00-22500.00%
TSLA240621P006400002022-05-24 2:36PM EDT2024-06-21212.140.000.000.00-200.00%