U.S. markets open in 8 hours 52 minutes

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:680.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C006800002022-05-24 3:59PM EDT2022-05-274.800.000.000.00-10,222025.00%
TSLA220603C006800002022-05-24 3:59PM EDT2022-06-0312.950.000.000.00-1,189012.50%
TSLA220610C006800002022-05-24 3:57PM EDT2022-06-1021.650.000.000.00-11506.25%
TSLA220617C006800002022-05-24 3:56PM EDT2022-06-1729.000.000.000.00-32906.25%
TSLA220624C006800002022-05-24 3:48PM EDT2022-06-2436.000.000.000.00-5206.25%
TSLA220701C006800002022-05-24 3:33PM EDT2022-07-0138.750.000.000.00-2306.25%
TSLA220715C006800002022-05-24 2:58PM EDT2022-07-1548.350.000.000.00-3703.13%
TSLA220819C006800002022-05-24 3:54PM EDT2022-08-1971.080.000.000.00-2803.13%
TSLA220916C006800002022-05-24 3:40PM EDT2022-09-1684.450.000.000.00-1503.13%
TSLA221021C006800002022-05-24 10:37AM EDT2022-10-21102.050.000.000.00-503.13%
TSLA221118C006800002022-05-24 2:29PM EDT2022-11-18107.000.000.000.00-203.13%
TSLA221216C006800002022-05-24 3:03PM EDT2022-12-16111.900.000.00-26.07-18.90%201.56%
TSLA230120C006800002022-05-24 3:06PM EDT2023-01-20123.300.000.000.00-1701.56%
TSLA230317C006800002022-05-24 3:25PM EDT2023-03-17136.100.000.000.00-401.56%
TSLA230616C006800002022-05-24 1:17PM EDT2023-06-16160.640.000.000.00-201.56%
TSLA230915C006800002022-05-24 3:38PM EDT2023-09-15179.550.000.000.00-801.56%
TSLA240119C006800002022-05-24 2:37PM EDT2024-01-19200.800.000.000.00-8401.56%
TSLA240621C006800002022-05-24 3:44PM EDT2024-06-21224.620.000.000.00-1001.56%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P006800002022-05-24 3:59PM EDT2022-05-2756.890.000.000.00-3,11100.00%
TSLA220603P006800002022-05-24 3:36PM EDT2022-06-0363.800.000.000.00-9500.00%
TSLA220610P006800002022-05-24 3:57PM EDT2022-06-1074.500.000.000.00-3600.00%
TSLA220617P006800002022-05-24 3:36PM EDT2022-06-1778.730.000.000.00-11300.00%
TSLA220624P006800002022-05-24 3:52PM EDT2022-06-2485.000.000.000.00-4100.00%
TSLA220701P006800002022-05-24 1:32PM EDT2022-07-0191.020.000.000.00-400.00%
TSLA220715P006800002022-05-24 3:04PM EDT2022-07-15102.710.000.000.00-4000.00%
TSLA220819P006800002022-05-24 3:44PM EDT2022-08-19119.200.000.000.00-43100.00%
TSLA220916P006800002022-05-24 3:25PM EDT2022-09-16133.000.000.000.00-1100.00%
TSLA221021P006800002022-05-24 3:41PM EDT2022-10-21139.550.000.000.00-1300.00%
TSLA221118P006800002022-05-24 3:09PM EDT2022-11-18153.230.000.000.00-900.00%
TSLA221216P006800002022-05-24 11:39AM EDT2022-12-16155.860.000.000.00-100.00%
TSLA230120P006800002022-05-24 11:56AM EDT2023-01-20159.000.000.000.00-100.00%
TSLA230317P006800002022-05-24 12:11PM EDT2023-03-17170.000.000.000.00-400.00%
TSLA230616P006800002022-05-24 1:55PM EDT2023-06-16189.850.000.000.00-100.00%
TSLA230915P006800002022-05-20 12:14PM EDT2023-09-15197.010.000.000.00-1400.00%
TSLA240119P006800002022-05-24 10:20AM EDT2024-01-19224.490.000.000.00-300.00%
TSLA240621P006800002022-05-23 1:20PM EDT2024-06-21227.250.000.000.00-10500.00%