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:700.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007000002021-10-22 3:59PM EDT2021-10-29211.35210.05211.35+15.21+7.75%2,1942,29696.73%
TSLA211105C007000002021-10-22 3:53PM EDT2021-11-05212.00211.35213.30+14.76+7.48%4919281.29%
TSLA211112C007000002021-10-21 2:58PM EDT2021-11-12198.95212.15214.850.00-124971.77%
TSLA211119C007000002021-10-22 3:55PM EDT2021-11-19214.90214.00215.45+15.05+7.53%64016,59866.27%
TSLA211126C007000002021-10-22 10:13AM EDT2021-11-26212.00213.30217.45+11.99+5.99%15361.05%
TSLA211217C007000002021-10-22 1:52PM EDT2021-12-17216.61218.80220.55+11.46+5.59%392,13856.16%
TSLA220121C007000002021-10-22 3:51PM EDT2022-01-21226.10226.10228.10+13.68+6.44%1,16915,17852.56%
TSLA220218C007000002021-10-22 3:27PM EDT2022-02-18230.95232.75235.35+10.75+4.88%58,54051.96%
TSLA220318C007000002021-10-22 3:45PM EDT2022-03-18236.30237.45240.00+10.30+4.56%422,67150.11%
TSLA220520C007000002021-10-22 1:36PM EDT2022-05-20248.90250.30254.60+10.43+4.37%218250.76%
TSLA220617C007000002021-10-22 3:50PM EDT2022-06-17257.60254.70259.00+12.35+5.04%167,94449.85%
TSLA220916C007000002021-10-22 3:50PM EDT2022-09-16274.08267.35283.40+10.90+4.14%1062,63852.23%
TSLA230120C007000002021-10-22 3:58PM EDT2023-01-20299.00297.00300.50+16.38+5.80%504,22750.05%
TSLA230317C007000002021-10-22 12:26PM EDT2023-03-17300.84300.90313.00+4.36+1.47%44,18751.06%
TSLA230616C007000002021-10-22 3:53PM EDT2023-06-16322.13316.00326.00+11.88+3.83%102,54250.68%
TSLA240119C007000002021-10-22 3:43PM EDT2024-01-19358.00350.40364.65+14.00+4.07%1537650.99%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007000002021-10-22 3:59PM EDT2021-10-291.031.051.12-0.83-44.62%9,70421,54097.73%
TSLA211105P007000002021-10-22 3:59PM EDT2021-11-052.492.392.54-1.01-28.86%7831,97780.16%
TSLA211112P007000002021-10-22 3:58PM EDT2021-11-123.753.554.00-1.02-21.38%10187371.59%
TSLA211119P007000002021-10-22 3:58PM EDT2021-11-194.904.755.05-0.78-13.73%5846,75265.83%
TSLA211126P007000002021-10-22 3:17PM EDT2021-11-266.205.506.10-0.10-1.59%351,41561.35%
TSLA211217P007000002021-10-22 3:58PM EDT2021-12-179.829.609.95-0.78-7.36%4134,38455.81%
TSLA220121P007000002021-10-22 3:53PM EDT2022-01-2116.7416.5016.95-0.96-5.42%91011,04451.85%
TSLA220218P007000002021-10-22 1:51PM EDT2022-02-1823.9823.1523.90-1.08-4.31%561,96651.28%
TSLA220318P007000002021-10-22 3:56PM EDT2022-03-1828.1527.9028.60-1.65-5.54%2201,35149.82%
TSLA220520P007000002021-10-22 11:14AM EDT2022-05-2042.8041.4042.50-1.64-3.69%894149.48%
TSLA220617P007000002021-10-22 3:57PM EDT2022-06-1747.0546.4047.75-2.06-4.19%2722,19949.10%
TSLA220916P007000002021-10-22 2:35PM EDT2022-09-1666.0062.0570.00-0.73-1.09%862,35250.79%
TSLA230120P007000002021-10-22 3:04PM EDT2023-01-2086.7584.5589.85-0.56-0.64%362,88549.76%
TSLA230317P007000002021-10-22 9:42AM EDT2023-03-1795.2592.00100.00-4.42-4.43%111,12350.07%
TSLA230616P007000002021-10-22 3:49PM EDT2023-06-16108.56100.50116.50-1.44-1.31%71,33750.77%
TSLA240119P007000002021-10-22 12:17PM EDT2024-01-19135.00135.00141.85-3.50-2.53%281,11449.60%