U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.58 -0.73 (-0.07%)
Fuera de horario: 04:33PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:710.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007100002021-10-27 2:23PM EDT2021-10-29330.50327.05329.15+19.10+6.13%17104194.58%
TSLA211105C007100002021-10-27 2:49PM EDT2021-11-05331.35329.25331.75+132.74+66.83%1635123.91%
TSLA211112C007100002021-10-25 2:37PM EDT2021-11-12330.30330.50333.500.00-317104.69%
TSLA211119C007100002021-10-27 3:01PM EDT2021-11-19337.10331.85334.05+33.27+10.95%975692.31%
TSLA211126C007100002021-10-21 11:12AM EDT2021-11-26192.65331.75335.700.00-424283.94%
TSLA211217C007100002021-10-27 11:36AM EDT2021-12-17349.30335.75338.45+14.75+4.41%1421772.52%
TSLA220121C007100002021-10-27 12:57PM EDT2022-01-21353.55341.95345.10+13.53+3.98%102,01464.97%
TSLA220318C007100002021-10-27 3:13PM EDT2022-03-18353.30352.45356.95+4.60+1.32%81,84260.32%
TSLA220520C007100002021-10-25 2:08PM EDT2022-05-20328.26364.70370.500.00-1558.18%
TSLA220617C007100002021-10-26 3:56PM EDT2022-06-17351.50370.65375.350.00-764957.48%
TSLA220916C007100002021-10-26 12:53PM EDT2022-09-16357.80387.70392.650.00-422456.13%
TSLA230120C007100002021-10-26 1:57PM EDT2023-01-20391.30409.95417.650.00-845655.71%
TSLA240119C007100002021-10-26 9:55AM EDT2024-01-19506.14465.50485.000.00-41056.18%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007100002021-10-27 3:49PM EDT2021-10-290.260.210.31-0.28-51.85%2542,148167.58%
TSLA211105P007100002021-10-27 3:55PM EDT2021-11-052.592.502.75+0.69+36.32%577829128.00%
TSLA211112P007100002021-10-27 3:34PM EDT2021-11-124.163.904.30+1.15+38.21%33310106.95%
TSLA211119P007100002021-10-27 3:54PM EDT2021-11-194.954.855.15+1.20+32.00%511,95793.80%
TSLA211126P007100002021-10-27 1:15PM EDT2021-11-265.035.456.15+0.38+8.17%5455485.24%
TSLA211217P007100002021-10-27 3:56PM EDT2021-12-178.958.759.35+1.45+19.33%6980773.07%
TSLA220121P007100002021-10-27 3:54PM EDT2022-01-2115.0214.6015.40+0.23+1.56%2151,14464.72%
TSLA220318P007100002021-10-27 9:47AM EDT2022-03-1825.6024.8525.95-0.80-3.03%325259.56%
TSLA220520P007100002021-10-26 11:02AM EDT2022-05-2038.6537.0538.550.00-9936957.33%
TSLA220617P007100002021-10-27 2:04PM EDT2022-06-1742.5641.2544.05+0.34+0.81%937156.42%
TSLA220916P007100002021-10-27 11:55AM EDT2022-09-1658.0555.4561.45+0.05+0.09%213954.74%
TSLA230120P007100002021-10-27 3:37PM EDT2023-01-2080.3976.6583.85+3.96+5.18%384153.98%
TSLA240119P007100002021-10-26 11:08AM EDT2024-01-19131.00123.15136.850.00-11025452.21%