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:680.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006800002021-10-22 3:20PM EDT2021-10-29226.62230.00231.35+11.42+5.31%53148105.47%
TSLA211105C006800002021-10-21 10:00AM EDT2021-11-05204.15230.80232.950.00-11585.52%
TSLA211112C006800002021-10-19 3:20PM EDT2021-11-12193.75231.65234.300.00-2675.71%
TSLA211119C006800002021-10-21 10:49AM EDT2021-11-19223.27233.35234.850.00-915,27469.90%
TSLA211126C006800002021-10-18 2:20AM EDT2021-11-26172.62232.55236.700.00---64.15%
TSLA211217C006800002021-10-22 2:18PM EDT2021-12-17237.45237.25239.30+11.65+5.16%360358.28%
TSLA220121C006800002021-10-22 2:25PM EDT2022-01-21242.10243.95246.00+12.10+5.26%1291,64554.24%
TSLA220318C006800002021-10-22 3:59PM EDT2022-03-18256.03254.70257.20+14.93+6.19%850251.64%
TSLA220520C006800002021-10-22 3:59PM EDT2022-05-20268.03266.05270.30+38.11+16.58%14850.51%
TSLA220617C006800002021-10-21 10:13AM EDT2022-06-17255.00271.65276.150.00-759950.47%
TSLA220916C006800002021-10-22 12:49PM EDT2022-09-16288.50281.60297.70+12.07+4.37%127653.00%
TSLA230120C006800002021-10-22 12:41PM EDT2023-01-20310.00309.10320.00+12.15+4.08%1069450.85%
TSLA240119C006800002021-10-22 1:59PM EDT2024-01-19366.15361.40376.95+19.65+5.67%210751.44%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006800002021-10-22 3:59PM EDT2021-10-290.940.860.97-0.66-41.25%1,4981,947104.10%
TSLA211105P006800002021-10-22 2:59PM EDT2021-11-052.472.032.20-0.57-18.75%14831084.95%
TSLA211112P006800002021-10-22 3:18PM EDT2021-11-123.433.053.40-0.57-14.25%5127875.39%
TSLA211119P006800002021-10-22 3:08PM EDT2021-11-194.444.104.35-0.46-9.39%593,93069.21%
TSLA211126P006800002021-10-22 1:42PM EDT2021-11-265.004.555.30-0.90-15.25%510764.11%
TSLA211217P006800002021-10-22 3:14PM EDT2021-12-178.828.358.70-0.48-5.16%2998258.17%
TSLA220121P006800002021-10-22 3:54PM EDT2022-01-2114.5014.2514.90-0.95-6.15%6111,62453.43%
TSLA220318P006800002021-10-22 3:35PM EDT2022-03-1825.3524.6025.35-2.00-7.31%1433650.68%
TSLA220520P006800002021-10-22 3:50PM EDT2022-05-2037.8136.6538.25-1.39-3.55%18750.39%
TSLA220617P006800002021-10-22 3:13PM EDT2022-06-1743.0441.8043.25-1.51-3.39%194049.98%
TSLA220916P006800002021-10-22 2:42PM EDT2022-09-1659.4053.7063.50-2.10-3.41%624751.16%
TSLA230120P006800002021-10-22 3:10PM EDT2023-01-2079.6574.5583.50-1.85-2.27%31,37250.41%
TSLA240119P006800002021-10-21 12:43PM EDT2024-01-19129.50122.45129.950.00-43149.12%