U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,038.03 -0.28 (-0.03%)
Fuera de horario: 04:19PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:650.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006500002021-10-27 2:54PM EDT2021-10-29389.80387.85389.35+18.65+5.02%1557205.27%
TSLA211105C006500002021-10-25 3:57PM EDT2021-11-05370.68388.85390.800.00-3134139.92%
TSLA211112C006500002021-10-27 2:15PM EDT2021-11-12391.66389.75392.45+17.74+4.74%719118.76%
TSLA211119C006500002021-10-27 2:58PM EDT2021-11-19395.75390.80392.10+23.40+6.28%12793102.10%
TSLA211217C006500002021-10-27 3:24PM EDT2021-12-17392.16393.45395.75+20.66+5.56%67,97179.65%
TSLA220121C006500002021-10-27 3:31PM EDT2022-01-21395.47398.05400.95-4.53-1.13%275,83470.49%
TSLA220218C006500002021-10-26 9:54AM EDT2022-02-18440.55401.65406.550.00-67067.22%
TSLA220318C006500002021-10-27 1:54PM EDT2022-03-18411.50405.20410.45+6.21+1.53%5857,58964.09%
TSLA220520C006500002021-10-27 10:12AM EDT2022-05-20419.75415.10420.30+90.44+27.46%1,4651,94160.85%
TSLA220617C006500002021-10-27 12:37PM EDT2022-06-17432.59418.60426.25+28.40+7.03%532,38260.14%
TSLA220916C006500002021-10-26 1:27PM EDT2022-09-16410.71433.55438.650.00-1685357.95%
TSLA230120C006500002021-10-27 2:37PM EDT2023-01-20449.51452.95460.30-5.99-1.32%213,48557.26%
TSLA230317C006500002021-10-27 1:01PM EDT2023-03-17470.00460.25472.55+31.82+7.26%1,0632,24657.45%
TSLA230616C006500002021-10-27 10:31AM EDT2023-06-16489.00471.10479.00+6.95+1.44%94,64355.64%
TSLA240119C006500002021-10-27 1:10PM EDT2024-01-19520.00502.00521.00+17.57+3.50%513957.28%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006500002021-10-27 3:59PM EDT2021-10-290.150.120.20-0.11-42.31%1,5955,974192.58%
TSLA211105P006500002021-10-27 3:59PM EDT2021-11-051.551.441.60+0.51+49.04%2,7542,205140.01%
TSLA211112P006500002021-10-27 3:39PM EDT2021-11-122.802.492.91+0.91+48.15%439967118.09%
TSLA211119P006500002021-10-27 3:55PM EDT2021-11-193.203.203.50+1.03+47.47%34410,323103.35%
TSLA211126P006500002021-10-27 3:55PM EDT2021-11-263.753.653.95+0.88+30.66%3725993.12%
TSLA211217P006500002021-10-27 3:53PM EDT2021-12-176.205.956.50+1.10+21.57%3743,32679.49%
TSLA220121P006500002021-10-27 3:57PM EDT2022-01-2110.5010.2510.85+0.35+3.45%44310,62469.48%
TSLA220218P006500002021-10-27 2:50PM EDT2022-02-1814.8514.4015.20-0.35-2.30%3641,22466.04%
TSLA220318P006500002021-10-27 3:35PM EDT2022-03-1818.1517.6518.60-0.60-3.20%92,88462.73%
TSLA220520P006500002021-10-27 2:40PM EDT2022-05-2028.5027.3028.55-1.30-4.36%1015959.84%
TSLA220617P006500002021-10-27 3:22PM EDT2022-06-1731.6030.7533.00-0.40-1.25%233,32258.74%
TSLA220916P006500002021-10-27 10:35AM EDT2022-09-1647.3541.9547.00+0.35+0.74%3987456.36%
TSLA230120P006500002021-10-27 3:26PM EDT2023-01-2062.9060.9067.85-0.60-0.94%117,60155.79%
TSLA230317P006500002021-10-27 10:03AM EDT2023-03-1768.5069.0577.00-2.63-3.70%30095255.70%
TSLA230616P006500002021-10-27 3:48PM EDT2023-06-1680.0077.5586.95-2.50-3.03%51,00554.25%
TSLA240119P006500002021-10-26 1:29PM EDT2024-01-19110.00106.50110.000.00-24950253.42%