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:700.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C007000002022-05-24 3:59PM EDT2022-05-272.432.412.48-11.12-82.07%55,9805,87091.21%
TSLA220603C007000002022-05-24 3:59PM EDT2022-06-038.658.508.80-15.07-63.53%4,3521,50474.88%
TSLA220610C007000002022-05-24 3:59PM EDT2022-06-1015.7515.5016.10-17.45-52.56%78639574.28%
TSLA220617C007000002022-05-24 3:59PM EDT2022-06-1723.0022.4523.05-18.35-44.38%1,4887,96074.95%
TSLA220624C007000002022-05-24 3:58PM EDT2022-06-2427.0026.5028.05-19.15-41.50%14313572.76%
TSLA220701C007000002022-05-24 3:59PM EDT2022-07-0132.0031.6533.25-20.20-38.70%607672.58%
TSLA220715C007000002022-05-24 3:59PM EDT2022-07-1541.8841.5542.35-20.73-33.11%53271872.56%
TSLA220819C007000002022-05-24 3:54PM EDT2022-08-1962.0062.0063.35-22.72-26.82%9870573.34%
TSLA220916C007000002022-05-24 3:58PM EDT2022-09-1674.1673.2575.10-23.42-24.00%17810,55472.00%
TSLA221021C007000002022-05-24 3:54PM EDT2022-10-2187.4086.3588.40-20.95-19.34%3613071.27%
TSLA221118C007000002022-05-24 3:10PM EDT2022-11-1896.3196.3098.40-26.50-21.58%17794571.12%
TSLA221216C007000002022-05-24 3:19PM EDT2022-12-16103.00104.35106.70-27.00-20.77%6015070.46%
TSLA230120C007000002022-05-24 3:28PM EDT2023-01-20114.39113.95117.10-27.81-19.56%1145,45470.07%
TSLA230317C007000002022-05-24 3:28PM EDT2023-03-17128.56127.95133.50-24.48-16.00%232,74069.89%
TSLA230616C007000002022-05-24 3:08PM EDT2023-06-16150.00147.75159.50-27.50-15.49%582,30670.15%
TSLA230915C007000002022-05-24 3:41PM EDT2023-09-15171.80165.65175.10-26.20-13.23%853669.13%
TSLA240119C007000002022-05-24 3:53PM EDT2024-01-19191.85187.25198.10-29.15-13.19%42612,39168.72%
TSLA240621C007000002022-05-24 3:52PM EDT2024-06-21220.35211.95220.90-26.65-10.79%1901,09468.35%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P007000002022-05-24 3:59PM EDT2022-05-2775.0073.0574.95+36.25+93.55%9132,99888.33%
TSLA220603P007000002022-05-24 3:58PM EDT2022-06-0380.3079.0081.05+32.12+66.67%4261,61473.32%
TSLA220610P007000002022-05-24 3:59PM EDT2022-06-1087.8386.0588.15+30.33+52.75%11833873.09%
TSLA220617P007000002022-05-24 3:56PM EDT2022-06-1794.4992.9594.65+29.09+44.48%2,33213,02373.58%
TSLA220624P007000002022-05-24 3:54PM EDT2022-06-2498.6597.2099.50+28.00+39.63%18123571.63%
TSLA220701P007000002022-05-24 3:44PM EDT2022-07-01101.25101.85104.60+23.25+29.81%169871.19%
TSLA220715P007000002022-05-24 3:42PM EDT2022-07-15111.00111.40113.20+25.40+29.67%5783,50770.94%
TSLA220819P007000002022-05-24 3:53PM EDT2022-08-19132.28130.10133.45+24.88+23.17%1062,95271.10%
TSLA220916P007000002022-05-24 3:46PM EDT2022-09-16140.52141.15143.50+18.39+15.06%675,17169.39%
TSLA221021P007000002022-05-24 3:54PM EDT2022-10-21154.45152.90155.35+22.45+17.01%282,02068.12%
TSLA221118P007000002022-05-24 3:42PM EDT2022-11-18160.10161.45164.05+12.10+8.18%352,67567.46%
TSLA221216P007000002022-05-24 3:21PM EDT2022-12-16173.26168.25170.95+23.56+15.74%132,48066.35%
TSLA230120P007000002022-05-24 3:52PM EDT2023-01-20177.13175.90179.65+18.38+11.58%815,04265.36%
TSLA230317P007000002022-05-24 3:53PM EDT2023-03-17190.00187.00192.70+21.00+12.43%152,42364.24%
TSLA230616P007000002022-05-24 1:30PM EDT2023-06-16204.54198.00213.50+17.39+9.29%83,89162.42%
TSLA230915P007000002022-05-24 3:08PM EDT2023-09-15219.80215.15228.50+17.35+8.57%5680261.87%
TSLA240119P007000002022-05-24 3:56PM EDT2024-01-19234.95230.30239.20+15.45+7.04%1735,21159.16%
TSLA240621P007000002022-05-24 3:59PM EDT2024-06-21251.00241.50260.50+13.71+5.78%411,64857.48%