U.S. markets open in 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
745.73 -15.88 (-2.09%)
Antes de la apertura del mercado: 09:25AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:650.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C006500002022-05-17 3:41PM EDT2022-05-20111.650.000.000.00-981,9850.00%
TSLA220527C006500002022-05-17 3:56PM EDT2022-05-27116.100.000.000.00-1611550.00%
TSLA220603C006500002022-05-17 2:04PM EDT2022-06-03117.000.000.000.00-4760.00%
TSLA220610C006500002022-05-17 10:11AM EDT2022-06-10114.170.000.000.00-10530.00%
TSLA220617C006500002022-05-17 3:45PM EDT2022-06-17134.000.000.000.00-102,4270.00%
TSLA220624C006500002022-05-16 12:01AM EDT2022-06-24111.710.000.000.00--60.00%
TSLA220701C006500002022-05-16 12:01AM EDT2022-07-01100.850.000.000.00--10.00%
TSLA220715C006500002022-05-17 3:48PM EDT2022-07-15146.520.000.000.00-241520.00%
TSLA220819C006500002022-05-17 11:43AM EDT2022-08-19161.750.000.000.00-4630.00%
TSLA220916C006500002022-05-17 2:37PM EDT2022-09-16172.460.000.000.00-118020.00%
TSLA221021C006500002022-05-17 1:51PM EDT2022-10-21190.000.000.000.00-3250.00%
TSLA221118C006500002022-05-17 12:06PM EDT2022-11-18196.850.000.000.00-2500.00%
TSLA221216C006500002022-05-17 10:47AM EDT2022-12-16193.000.000.000.00-1590.00%
TSLA230120C006500002022-05-17 3:38PM EDT2023-01-20219.710.000.000.00-16010,3760.00%
TSLA230317C006500002022-05-17 10:00AM EDT2023-03-17231.000.000.000.00-21,8760.00%
TSLA230616C006500002022-05-17 10:22AM EDT2023-06-16246.040.000.000.00-322,9040.00%
TSLA230915C006500002022-05-17 2:29PM EDT2023-09-15271.000.000.000.00-2110.00%
TSLA240119C006500002022-05-16 3:34PM EDT2024-01-19276.000.000.000.00-82,5730.00%
TSLA240621C006500002022-05-17 2:32PM EDT2024-06-21316.400.000.000.00-3850.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P006500002022-05-17 3:59PM EDT2022-05-201.200.000.000.00-14,4287,78625.00%
TSLA220527P006500002022-05-17 3:59PM EDT2022-05-276.000.000.000.00-2,6852,07825.00%
TSLA220603P006500002022-05-17 3:57PM EDT2022-06-0310.800.000.000.00-61873912.50%
TSLA220610P006500002022-05-17 3:48PM EDT2022-06-1017.000.000.000.00-27487012.50%
TSLA220617P006500002022-05-17 3:59PM EDT2022-06-1721.500.000.000.00-1,6609,70312.50%
TSLA220624P006500002022-05-17 3:33PM EDT2022-06-2425.750.000.000.00-2114512.50%
TSLA220701P006500002022-05-17 1:39PM EDT2022-07-0131.350.000.000.00-8246.25%
TSLA220715P006500002022-05-17 3:48PM EDT2022-07-1538.150.000.000.00-1475,1626.25%
TSLA220819P006500002022-05-17 3:45PM EDT2022-08-1956.000.000.000.00-911,6756.25%
TSLA220916P006500002022-05-17 3:27PM EDT2022-09-1666.220.000.000.00-311,8016.25%
TSLA221021P006500002022-05-17 3:19PM EDT2022-10-2177.500.000.000.00-161,1866.25%
TSLA221118P006500002022-05-17 2:51PM EDT2022-11-1886.950.000.000.00-511,3213.13%
TSLA221216P006500002022-05-17 1:27PM EDT2022-12-1694.000.000.000.00-185853.13%
TSLA230120P006500002022-05-17 3:58PM EDT2023-01-20100.050.000.000.00-979,1493.13%
TSLA230317P006500002022-05-17 3:45PM EDT2023-03-17112.000.000.000.00-142,4443.13%
TSLA230616P006500002022-05-17 2:03PM EDT2023-06-16130.450.000.000.00-382,3273.13%
TSLA230915P006500002022-05-17 2:02PM EDT2023-09-15143.350.000.000.00-12803.13%
TSLA240119P006500002022-05-17 3:59PM EDT2024-01-19159.550.000.000.00-2851,8933.13%
TSLA240621P006500002022-05-17 9:48AM EDT2024-06-21184.000.000.000.00-28371.56%