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:660.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006600002021-10-22 2:51PM EDT2021-10-29245.40249.80251.30+8.99+3.80%2139112.45%
TSLA211105C006600002021-10-22 2:08PM EDT2021-11-05249.58250.50252.60+11.83+4.98%23890.19%
TSLA211112C006600002021-10-05 10:44AM EDT2021-11-12148.25251.15253.850.00--279.54%
TSLA211119C006600002021-10-22 3:29PM EDT2021-11-19250.10252.60254.25+10.35+4.32%839173.00%
TSLA211217C006600002021-10-22 3:47PM EDT2021-12-17256.00256.20258.25+24.50+10.58%344460.76%
TSLA220121C006600002021-10-22 3:50PM EDT2022-01-21262.20262.05264.15+16.21+6.59%144,64555.96%
TSLA220318C006600002021-10-22 10:36AM EDT2022-03-18270.57272.05274.55+14.84+5.80%3955853.10%
TSLA220520C006600002021-10-18 2:58PM EDT2022-05-20255.63282.00288.150.00-1351.94%
TSLA220617C006600002021-10-22 11:20AM EDT2022-06-17283.68286.75292.05+14.03+5.20%31,20551.22%
TSLA220916C006600002021-10-21 2:48PM EDT2022-09-16291.05296.30312.400.00-2741750.33%
TSLA230120C006600002021-10-22 12:20PM EDT2023-01-20323.00321.60333.60+7.93+2.52%225351.21%
TSLA240119C006600002021-10-22 11:59AM EDT2024-01-19370.00374.30391.05+22.65+6.52%14852.30%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006600002021-10-22 3:59PM EDT2021-10-290.770.750.83-0.53-40.77%1,3572,679110.89%
TSLA211105P006600002021-10-22 3:59PM EDT2021-11-051.861.741.86-0.64-25.60%52736389.60%
TSLA211112P006600002021-10-22 3:18PM EDT2021-11-122.902.642.99-0.64-18.08%21514279.53%
TSLA211119P006600002021-10-22 3:45PM EDT2021-11-193.733.553.75-0.47-11.19%1511,24472.62%
TSLA211126P006600002021-10-22 2:46PM EDT2021-11-264.353.904.60+0.35+8.75%24867.11%
TSLA211217P006600002021-10-22 3:59PM EDT2021-12-177.377.307.60-0.65-8.10%881,37960.59%
TSLA220121P006600002021-10-22 2:38PM EDT2022-01-2113.0512.4013.05-0.45-3.33%713,92355.09%
TSLA220318P006600002021-10-22 3:43PM EDT2022-03-1822.3521.7022.45-4.55-16.91%122,65851.85%
TSLA220520P006600002021-10-21 3:26PM EDT2022-05-2036.1033.3034.400.00-2216251.02%
TSLA220617P006600002021-10-21 2:34PM EDT2022-06-1739.9936.9539.050.00-1163250.28%
TSLA220916P006600002021-10-22 3:57PM EDT2022-09-1653.2549.8558.50-2.29-4.12%6234350.14%
TSLA230120P006600002021-10-22 11:52AM EDT2023-01-2073.4068.0075.80-1.80-2.39%541,10550.49%
TSLA240119P006600002021-10-22 12:32PM EDT2024-01-19118.00114.00124.95-3.50-2.88%41950.30%