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:720.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C007200002022-05-24 3:59PM EDT2022-05-271.171.161.22-6.41-84.56%10,8641,99091.89%
TSLA220603C007200002022-05-24 3:59PM EDT2022-06-035.255.205.55-10.97-67.63%8341,46573.51%
TSLA220610C007200002022-05-24 3:59PM EDT2022-06-1011.2511.0011.50-13.75-55.00%977372.88%
TSLA220617C007200002022-05-24 3:58PM EDT2022-06-1717.2117.1517.70-15.39-47.21%19893973.66%
TSLA220624C007200002022-05-24 3:45PM EDT2022-06-2422.4020.7522.10-13.19-37.06%41524171.33%
TSLA220701C007200002022-05-24 3:23PM EDT2022-07-0126.4625.5027.05-16.63-38.59%433571.27%
TSLA220715C007200002022-05-24 3:54PM EDT2022-07-1535.4534.5535.70-16.55-31.83%4110971.16%
TSLA220819C007200002022-05-24 3:40PM EDT2022-08-1957.0054.6556.10-16.20-22.13%2813672.28%
TSLA220916C007200002022-05-24 2:50PM EDT2022-09-1665.7565.9567.75-16.25-19.82%20750571.15%
TSLA221021C007200002022-05-24 12:58PM EDT2022-10-2185.7079.0081.15-11.75-12.06%53170.58%
TSLA221118C007200002022-05-24 3:32PM EDT2022-11-1888.7188.9591.15-22.08-19.93%392270.50%
TSLA221216C007200002022-05-24 3:20PM EDT2022-12-1695.0097.0099.20-26.18-21.60%44869.81%
TSLA230120C007200002022-05-24 3:54PM EDT2023-01-20107.50106.30109.95-23.75-18.10%2463069.46%
TSLA230317C007200002022-05-24 9:53AM EDT2023-03-17133.32120.65126.30-14.18-9.61%71869.38%
TSLA230616C007200002022-05-24 10:03AM EDT2023-06-16147.60140.95149.80-24.35-14.16%57769.25%
TSLA230915C007200002022-05-24 10:30AM EDT2023-09-15170.08158.85168.20-19.17-10.13%1568.77%
TSLA240119C007200002022-05-24 3:06PM EDT2024-01-19183.85182.05190.65-25.13-12.03%2913168.49%
TSLA240621C007200002022-05-24 3:52PM EDT2024-06-21211.45205.70215.40-28.91-12.03%219468.20%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P007200002022-05-24 3:54PM EDT2022-05-2792.2991.7093.80+39.94+76.29%5451,02087.18%
TSLA220603P007200002022-05-24 3:58PM EDT2022-06-0397.2995.7597.90+32.44+50.02%3728871.85%
TSLA220610P007200002022-05-24 1:58PM EDT2022-06-1097.94101.45103.65+25.23+34.70%79571.52%
TSLA220617P007200002022-05-24 3:55PM EDT2022-06-17110.00107.55109.25+30.25+37.93%1,60179872.02%
TSLA220624P007200002022-05-24 3:25PM EDT2022-06-24115.45111.20113.95+28.50+32.78%104970.23%
TSLA220701P007200002022-05-24 2:56PM EDT2022-07-01121.20115.65118.45+16.30+15.54%21069.80%
TSLA220715P007200002022-05-23 2:48PM EDT2022-07-1599.95124.10127.000.00-201,73169.57%
TSLA220819P007200002022-05-24 3:07PM EDT2022-08-19147.00142.75146.35+26.15+21.64%560870.06%
TSLA220916P007200002022-05-24 3:05PM EDT2022-09-16157.39154.10156.15+28.09+21.72%51,38268.60%
TSLA221021P007200002022-05-24 10:12AM EDT2022-10-21163.76165.30168.00+8.28+5.33%541867.31%
TSLA221118P007200002022-05-24 3:27PM EDT2022-11-18176.75174.15176.65+23.00+14.96%2022566.80%
TSLA221216P007200002022-05-24 1:51PM EDT2022-12-16178.68180.75183.45+5.18+2.99%5547065.66%
TSLA230120P007200002022-05-20 1:50PM EDT2023-01-20186.81188.70192.200.00-201,75564.81%
TSLA230317P007200002022-05-24 3:08PM EDT2023-03-17203.50198.80204.50+12.10+6.32%210863.34%
TSLA230616P007200002022-05-23 10:43AM EDT2023-06-16206.90208.50228.000.00-13861.87%
TSLA230915P007200002022-05-18 3:48PM EDT2023-09-15200.85227.95241.000.00--261.39%
TSLA240119P007200002022-05-20 12:48PM EDT2024-01-19243.80243.60257.000.00-136659.62%
TSLA240621P007200002022-05-24 12:39PM EDT2024-06-21256.88258.85271.10+29.48+12.96%24457.40%