U.S. markets closed

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:660.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C006600002022-05-24 3:59PM EDT2022-05-279.259.209.60-24.52-72.61%10,6381,50093.23%
TSLA220603C006600002022-05-24 3:58PM EDT2022-06-0319.5019.4019.95-24.45-55.63%65026778.11%
TSLA220610C006600002022-05-24 3:45PM EDT2022-06-1029.3828.7029.45-24.92-45.89%1327077.90%
TSLA220617C006600002022-05-24 3:54PM EDT2022-06-1736.7836.8537.60-25.47-40.92%1615,17378.44%
TSLA220624C006600002022-05-24 3:52PM EDT2022-06-2442.9041.5543.20-24.03-35.90%204376.13%
TSLA220701C006600002022-05-24 1:43PM EDT2022-07-0152.1047.2048.85-17.65-25.30%32675.78%
TSLA220715C006600002022-05-24 3:53PM EDT2022-07-1557.9057.5058.55-22.02-27.55%3813175.37%
TSLA220819C006600002022-05-24 3:33PM EDT2022-08-1978.3178.2079.85-26.36-25.18%196575.44%
TSLA220916C006600002022-05-24 11:29AM EDT2022-09-1695.0089.7591.65-19.00-16.67%3144173.93%
TSLA221021C006600002022-05-24 11:37AM EDT2022-10-21110.05102.75105.00-18.75-14.56%116072.98%
TSLA221118C006600002022-05-24 11:29AM EDT2022-11-18120.50112.65114.95-17.10-12.43%46672.73%
TSLA221216C006600002022-05-23 11:49AM EDT2022-12-16145.45120.50122.950.00-161971.87%
TSLA230120C006600002022-05-24 1:14PM EDT2023-01-20135.00130.00133.10-23.35-14.75%528371.36%
TSLA230317C006600002022-05-24 1:04PM EDT2023-03-17145.85143.80149.10-26.51-15.38%42271.04%
TSLA230616C006600002022-05-23 12:46PM EDT2023-06-16176.06162.20171.90-19.87-10.14%1970.42%
TSLA230915C006600002022-05-23 3:50PM EDT2023-09-15215.00180.25189.500.00-5569.91%
TSLA240119C006600002022-05-24 1:49PM EDT2024-01-19211.50202.55211.05-22.14-9.48%247769.47%
TSLA240621C006600002022-05-24 3:44PM EDT2024-06-21231.36225.05235.80-32.64-12.36%28469.16%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P006600002022-05-24 3:59PM EDT2022-05-2740.6040.1541.80+21.70+114.81%4,6451,72691.87%
TSLA220603P006600002022-05-24 3:54PM EDT2022-06-0351.6550.4051.85+22.38+76.46%30232377.13%
TSLA220610P006600002022-05-24 3:23PM EDT2022-06-1060.8559.5561.20+22.55+58.88%519076.88%
TSLA220617P006600002022-05-24 3:41PM EDT2022-06-1766.2067.4569.00+19.75+42.52%3171,43277.13%
TSLA220624P006600002022-05-24 3:43PM EDT2022-06-2471.1072.3074.45+19.30+37.26%388674.98%
TSLA220701P006600002022-05-24 2:48PM EDT2022-07-0182.0077.8579.90+21.78+36.17%122574.56%
TSLA220715P006600002022-05-24 3:53PM EDT2022-07-1588.7287.6089.25+21.66+32.30%4711173.86%
TSLA220819P006600002022-05-24 3:56PM EDT2022-08-19109.28107.80109.35+21.76+24.86%54394473.58%
TSLA220916P006600002022-05-24 1:03PM EDT2022-09-16116.95117.85120.00+16.35+16.25%6985671.37%
TSLA221021P006600002022-05-24 1:32PM EDT2022-10-21126.35129.45131.85+13.85+12.31%129469.82%
TSLA221118P006600002022-05-24 1:25PM EDT2022-11-18139.65138.10140.45+16.90+13.77%112669.07%
TSLA221216P006600002022-05-24 3:14PM EDT2022-12-16148.72144.75147.20+17.62+13.44%49967.80%
TSLA230120P006600002022-05-24 1:51PM EDT2023-01-20151.21152.00155.85+14.46+10.57%91,36766.65%
TSLA230317P006600002022-05-23 1:50PM EDT2023-03-17155.38161.70168.55+5.38+3.59%12665.09%
TSLA230616P006600002022-05-23 11:16AM EDT2023-06-16172.40177.05186.00+7.40+4.48%62063.47%
TSLA230915P006600002022-05-23 1:30PM EDT2023-09-15195.98190.45201.50+14.65+8.08%1962.35%
TSLA240119P006600002022-05-23 3:24PM EDT2024-01-19207.00205.55217.70+9.50+4.81%156360.57%
TSLA240621P006600002022-05-20 2:28PM EDT2024-06-21225.67219.65232.650.00-232858.35%