U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.86+19.43 (+1.91%)
Al cierre: 4:00p.m. EDT
1,039.85 +1.99 (+0.19%)
Fuera de horario: 05:12PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:675.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006750002021-10-27 12:01PM EDT2021-10-29380.35362.00364.10+34.00+9.82%735181.25%
TSLA211105C006750002021-10-25 1:06PM EDT2021-11-05315.89363.65366.150.00-710136.28%
TSLA211112C006750002021-10-27 10:59AM EDT2021-11-12388.50364.65367.65+200.72+106.89%311113.77%
TSLA211119C006750002021-10-27 1:57PM EDT2021-11-19369.85365.75367.95+22.25+6.40%36899.36%
TSLA211126C006750002021-10-18 2:20AM EDT2021-11-26158.50365.60369.600.00--290.50%
TSLA211217C006750002021-10-26 10:19AM EDT2021-12-17380.00369.00371.70-24.40-6.03%117377.19%
TSLA220218C006750002021-10-27 2:17PM EDT2022-02-18381.93378.45383.55+13.85+3.76%15465.48%
TSLA220318C006750002021-10-25 2:10PM EDT2022-03-18350.00382.15387.850.00-74762.43%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006750002021-10-27 3:59PM EDT2021-10-290.190.170.21-0.16-45.71%2141,621181.25%
TSLA211105P006750002021-10-27 3:58PM EDT2021-11-051.901.822.00+0.44+30.14%1,045666134.81%
TSLA211112P006750002021-10-27 3:41PM EDT2021-11-123.203.053.40+1.60+100.00%391366113.37%
TSLA211119P006750002021-10-27 2:03PM EDT2021-11-193.753.854.10+1.08+40.45%1897199.30%
TSLA211126P006750002021-10-27 12:49PM EDT2021-11-264.004.305.05+1.24+44.93%412490.26%
TSLA211217P006750002021-10-27 1:57PM EDT2021-12-177.007.057.60+0.90+14.75%765776.82%
TSLA220218P006750002021-10-27 11:32AM EDT2022-02-1816.0516.7517.55-1.10-6.41%941,64064.42%
TSLA220318P006750002021-10-27 3:21PM EDT2022-03-1821.1020.3521.40-1.05-4.74%924361.31%