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:670.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C006700002022-05-24 3:59PM EDT2022-05-276.806.757.00-20.83-75.39%15,1992,42892.35%
TSLA220603C006700002022-05-24 3:56PM EDT2022-06-0315.9015.9516.55-22.70-58.81%67328977.17%
TSLA220610C006700002022-05-24 3:54PM EDT2022-06-1025.0024.8025.55-22.83-47.73%1119476.86%
TSLA220617C006700002022-05-24 3:51PM EDT2022-06-1733.3232.8033.50-23.18-41.03%12654577.54%
TSLA220624C006700002022-05-24 3:28PM EDT2022-06-2436.9737.3539.00-24.74-40.09%203075.25%
TSLA220701C006700002022-05-24 3:47PM EDT2022-07-0145.7742.9044.55-19.23-29.58%181774.92%
TSLA220715C006700002022-05-24 3:44PM EDT2022-07-1553.9553.1554.15-24.04-30.82%539274.61%
TSLA220916C006700002022-05-24 2:27PM EDT2022-09-1688.0085.3587.25-23.60-21.15%5170073.40%
TSLA221216C006700002022-05-24 3:03PM EDT2022-12-16115.95116.30118.70-24.65-17.53%41371.50%
TSLA230120C006700002022-05-24 10:34AM EDT2023-01-20134.50125.40128.90-18.29-11.97%236770.91%
TSLA240119C006700002022-05-24 1:47PM EDT2024-01-19207.65199.10207.55-23.10-10.01%745069.32%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P006700002022-05-24 3:59PM EDT2022-05-2749.0547.6049.00+26.50+117.52%1,7821,58789.95%
TSLA220603P006700002022-05-24 3:58PM EDT2022-06-0357.4057.0558.60+23.95+71.60%23525976.47%
TSLA220610P006700002022-05-24 2:45PM EDT2022-06-1068.8865.6067.35+26.23+61.50%7312575.82%
TSLA220617P006700002022-05-24 3:59PM EDT2022-06-1774.8973.3074.95+24.19+47.71%2131,70476.16%
TSLA220624P006700002022-05-24 2:44PM EDT2022-06-2481.0878.0580.25+24.68+43.76%254174.05%
TSLA220701P006700002022-05-24 1:15PM EDT2022-07-0183.1583.8085.65+22.40+36.87%36873.88%
TSLA220715P006700002022-05-24 3:53PM EDT2022-07-1594.3293.2094.90+22.35+31.05%10614373.09%
TSLA220916P006700002022-05-24 2:53PM EDT2022-09-16126.85123.70125.60+22.60+21.68%5378270.93%
TSLA221216P006700002022-05-24 12:15PM EDT2022-12-16141.90150.45152.95+8.04+6.01%26667.43%
TSLA230120P006700002022-05-24 1:51PM EDT2023-01-20156.84157.70161.60+13.93+9.75%124,98366.28%
TSLA240119P006700002022-05-24 10:20AM EDT2024-01-19218.58211.70225.00+10.45+5.02%425960.55%