U.S. markets close in 4 hours 25 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.62+2.35 (+0.27%)
A partir del 11:35a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:670.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C006700002021-10-20 10:16AM EDT2021-10-22194.55195.55196.05+0.50+0.26%81140.00%
TSLA211029C006700002021-10-20 10:26AM EDT2021-10-29198.21197.45197.85-4.83-2.38%43080.44%
TSLA211105C006700002021-10-19 3:44PM EDT2021-11-05197.70198.30198.850.00-122569.13%
TSLA211112C006700002021-10-14 12:14PM EDT2021-11-12158.85199.45200.000.00-2563.89%
TSLA211119C006700002021-10-20 11:13AM EDT2021-11-19200.55200.80201.30-0.05-0.02%1917,09360.90%
TSLA211217C006700002021-10-18 1:39PM EDT2021-12-17215.12205.85206.450.00-524053.99%
TSLA220121C006700002021-10-20 10:48AM EDT2022-01-21215.00213.10213.85-0.25-0.12%356751.34%
TSLA220318C006700002021-10-19 2:29PM EDT2022-03-18229.50224.50225.500.00-537349.90%
TSLA220520C006700002021-10-18 2:06PM EDT2022-05-20247.70236.65240.000.00-1850.18%
TSLA220617C006700002021-10-18 2:36PM EDT2022-06-17252.90242.80244.950.00-3055349.70%
TSLA220916C006700002021-10-18 1:24PM EDT2022-09-16272.00253.35269.300.00-567452.49%
TSLA230120C006700002021-10-19 11:47AM EDT2023-01-20288.00278.05284.000.00-136349.72%
TSLA240119C006700002021-10-18 11:01AM EDT2024-01-19343.57331.75343.200.00-32750.50%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P006700002021-10-20 11:19AM EDT2021-10-220.390.380.39-0.22-36.07%6845,517126.86%
TSLA211029P006700002021-10-20 11:14AM EDT2021-10-291.941.831.94-0.53-21.46%67483889.53%
TSLA211105P006700002021-10-20 11:12AM EDT2021-11-053.102.843.20-0.55-15.07%1230775.49%
TSLA211112P006700002021-10-20 10:39AM EDT2021-11-124.334.054.35-0.42-8.84%319368.37%
TSLA211119P006700002021-10-20 11:16AM EDT2021-11-195.305.205.35-0.65-10.92%1375,21363.53%
TSLA211126P006700002021-10-20 9:57AM EDT2021-11-266.505.906.30+0.25+4.00%171259.53%
TSLA211217P006700002021-10-20 11:00AM EDT2021-12-1710.3010.1010.35-0.58-5.33%1088355.14%
TSLA220121P006700002021-10-20 10:07AM EDT2022-01-2118.0817.1517.65+0.19+1.06%11,48851.93%
TSLA220318P006700002021-10-18 3:49PM EDT2022-03-1828.6527.9528.850.00-134649.90%
TSLA220520P006700002021-10-19 10:51AM EDT2022-05-2041.5041.2542.650.00-217549.80%
TSLA220617P006700002021-10-19 1:52PM EDT2022-06-1745.8545.6547.400.00-1092849.25%
TSLA220916P006700002021-10-19 10:07AM EDT2022-09-1665.2561.0069.000.00-2030851.02%
TSLA230120P006700002021-10-20 10:21AM EDT2023-01-2084.5080.0589.00+0.85+1.02%24,72050.30%
TSLA240119P006700002021-10-19 10:00AM EDT2024-01-19133.00124.55138.950.00-13650.06%