U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.21-19.60 (-6.81%)
Al cierre: 04:00PM EDT
268.52 +0.32 (+0.12%)
Fuera de horario: 05:13PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:650.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930C006500002022-08-22 2:21PM EDT2022-09-30227.300.000.000.00-5550.00%
TSLA221021C006500002022-09-26 12:47PM EDT2022-10-210.030.000.020.00-32,334104.69%
TSLA221118C006500002022-09-29 1:57PM EDT2022-11-180.050.030.09-0.01-16.67%248,97480.66%
TSLA221216C006500002022-09-29 11:56AM EDT2022-12-160.120.090.15-0.02-14.29%580369.24%
TSLA230120C006500002022-09-29 3:12PM EDT2023-01-200.270.250.32-0.11-28.95%497763.18%
TSLA230317C006500002022-09-29 3:51PM EDT2023-03-170.900.850.94-0.30-25.00%37,46559.81%
TSLA230421C006500002022-08-23 10:52AM EDT2023-04-21314.460.000.000.00-27025.00%
TSLA230616C006500002022-09-29 3:53PM EDT2023-06-162.722.662.82-0.93-25.48%851757.68%
TSLA230915C006500002022-09-29 3:48PM EDT2023-09-155.905.705.95-1.10-15.71%1,53927257.68%
TSLA240119C006500002022-09-29 1:07PM EDT2024-01-1911.6311.4512.10-2.22-16.03%1173,15058.63%
TSLA240315C006500002022-08-22 11:19AM EDT2024-03-15372.500.000.000.00-21912.50%
TSLA240621C006500002022-09-29 2:11PM EDT2024-06-2120.0019.1020.60-3.95-16.49%6647559.29%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930P006500002022-08-24 3:37PM EDT2022-09-304.900.000.000.00-231850.00%
TSLA221021P006500002022-09-29 3:52PM EDT2022-10-21381.55381.30382.00+32.23+9.23%10136.23%
TSLA221118P006500002022-08-18 11:07AM EDT2022-11-18345.05345.90347.300.00-20600.00%
TSLA221216P006500002022-09-08 1:47PM EDT2022-12-16363.10380.80382.500.00-2085.21%
TSLA230120P006500002022-09-28 3:45PM EDT2023-01-20361.35380.70382.600.00-31572.27%
TSLA230317P006500002022-08-10 3:22PM EDT2023-03-17357.12350.00351.600.00-600.00%
TSLA230421P006500002022-08-24 10:59AM EDT2023-04-2158.750.000.000.00-123230.00%
TSLA230616P006500002022-09-06 3:55PM EDT2023-06-16375.79380.10383.550.00-2253.70%
TSLA230915P006500002022-09-20 1:12PM EDT2023-09-15340.37379.85383.800.00-2047.31%
TSLA240119P006500002022-09-29 11:26AM EDT2024-01-19378.05379.65384.55+3.81+1.02%21,83642.91%
TSLA240315P006500002022-08-24 3:03PM EDT2024-03-15114.000.000.000.00-11020.00%
TSLA240621P006500002022-09-29 1:57PM EDT2024-06-21383.78380.50385.20+13.78+3.72%1342,26938.84%