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
1,037.51 -0.35 (-0.03%)
Fuera de horario: 04:04PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:690.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C006900002021-10-27 3:11PM EDT2021-10-29345.10347.80349.05+9.80+2.92%2060196.48%
TSLA211105C006900002021-10-27 1:09PM EDT2021-11-05361.00350.30351.90+32.27+9.82%1126141.44%
TSLA211112C006900002021-10-25 9:36AM EDT2021-11-12283.28349.25351.000.00-152101.66%
TSLA211119C006900002021-10-27 2:20PM EDT2021-11-19354.00353.40354.40+24.10+7.31%11,968103.67%
TSLA211126C006900002021-10-26 11:57AM EDT2021-11-26347.44350.35353.200.00-1483.31%
TSLA211217C006900002021-10-27 11:57AM EDT2021-12-17374.00356.20357.65+32.80+9.61%67,54477.41%
TSLA220121C006900002021-10-27 3:17PM EDT2022-01-21359.75361.80364.00+10.75+3.08%141,40868.44%
TSLA220318C006900002021-10-26 10:36AM EDT2022-03-18413.31369.50371.700.00-245860.52%
TSLA220520C006900002021-10-26 2:22PM EDT2022-05-20374.50380.95386.400.00-1659.05%
TSLA220617C006900002021-10-26 10:47AM EDT2022-06-17437.20388.35392.450.00-4368259.20%
TSLA220916C006900002021-10-25 2:48PM EDT2022-09-16385.09404.45408.400.00-338057.42%
TSLA230120C006900002021-10-26 10:40AM EDT2023-01-20470.58423.30432.200.00-135256.32%
TSLA240119C006900002021-10-26 11:04AM EDT2024-01-19505.18477.15491.100.00-13,92155.90%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P006900002021-10-27 3:49PM EDT2021-10-290.240.240.25-0.19-44.19%3401,733177.73%
TSLA211105P006900002021-10-27 3:36PM EDT2021-11-052.232.102.20+0.71+46.71%737758131.40%
TSLA211112P006900002021-10-27 3:47PM EDT2021-11-123.653.403.70+1.15+46.00%57140110.40%
TSLA211119P006900002021-10-27 3:00PM EDT2021-11-194.284.204.45+1.07+33.33%693,03996.62%
TSLA211126P006900002021-10-27 3:34PM EDT2021-11-265.074.755.20+1.35+36.29%823187.50%
TSLA211217P006900002021-10-27 3:49PM EDT2021-12-177.957.607.95+1.10+16.06%1951674.62%
TSLA220121P006900002021-10-27 3:11PM EDT2022-01-2113.3012.8013.25+0.65+5.14%2242,69965.77%
TSLA220318P006900002021-10-27 10:30AM EDT2022-03-1821.6022.1522.90-1.70-7.30%337460.36%
TSLA220520P006900002021-10-26 3:41PM EDT2022-05-2035.6533.3534.450.00-49257.89%
TSLA220617P006900002021-10-27 2:43PM EDT2022-06-1738.4037.4039.70-0.10-0.26%3152857.00%
TSLA220916P006900002021-10-26 2:47PM EDT2022-09-1652.9050.3556.20-1.93-3.52%115855.13%
TSLA230120P006900002021-10-27 3:48PM EDT2023-01-2074.2571.8076.65+2.07+2.87%2278554.37%
TSLA240119P006900002021-10-27 11:01AM EDT2024-01-19122.00117.00127.50-3.90-3.10%12852.51%