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:720.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007200002021-10-22 3:59PM EDT2021-10-29191.06190.25191.85+15.20+8.64%18849592.31%
TSLA211105C007200002021-10-22 3:59PM EDT2021-11-05192.68191.65193.75+43.15+28.86%87176.15%
TSLA211112C007200002021-10-22 10:10AM EDT2021-11-12190.38192.80195.45+11.37+6.35%31867.85%
TSLA211119C007200002021-10-22 3:53PM EDT2021-11-19195.35194.85196.25+14.45+7.99%1,0113,73362.95%
TSLA211126C007200002021-10-22 10:30AM EDT2021-11-26196.24194.20198.30+67.81+52.80%1457.98%
TSLA211217C007200002021-10-22 3:57PM EDT2021-12-17201.30200.35202.05+14.73+7.90%1066053.91%
TSLA220121C007200002021-10-22 3:49PM EDT2022-01-21208.00208.55210.50+14.41+7.44%1573,42050.92%
TSLA220318C007200002021-10-22 3:21PM EDT2022-03-18220.00220.95223.35+12.33+5.94%679149.64%
TSLA220520C007200002021-10-21 10:12AM EDT2022-05-20213.90235.15239.250.00-2949.82%
TSLA220617C007200002021-10-20 11:42AM EDT2022-06-17207.86241.50244.650.00-441749.33%
TSLA220916C007200002021-10-20 11:45AM EDT2022-09-16229.89253.45270.300.00-135451.81%
TSLA230120C007200002021-10-21 11:58AM EDT2023-01-20272.79280.55296.500.00-267552.34%
TSLA240119C007200002021-10-19 10:58AM EDT2024-01-19316.14343.90353.300.00-13651.14%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007200002021-10-22 3:58PM EDT2021-10-291.311.221.32-0.97-42.54%2,3946,65691.09%
TSLA211105P007200002021-10-22 3:56PM EDT2021-11-052.942.843.25-1.31-30.82%2761,01176.29%
TSLA211112P007200002021-10-22 2:53PM EDT2021-11-124.724.304.65-0.73-13.39%5720067.98%
TSLA211119P007200002021-10-22 3:34PM EDT2021-11-195.855.555.80-0.82-12.29%1,09112,74162.42%
TSLA211126P007200002021-10-22 3:37PM EDT2021-11-266.756.207.00-0.55-7.53%139358.07%
TSLA211217P007200002021-10-22 3:56PM EDT2021-12-1711.3511.1011.45-1.00-8.10%811,10053.56%
TSLA220121P007200002021-10-22 3:59PM EDT2022-01-2118.9318.7019.40-1.17-5.82%1141,21050.17%
TSLA220318P007200002021-10-22 3:00PM EDT2022-03-1832.4731.5532.15-1.28-3.79%887548.67%
TSLA220520P007200002021-10-21 1:00PM EDT2022-05-2048.6246.0047.250.00-616148.67%
TSLA220617P007200002021-10-22 3:40PM EDT2022-06-1752.3050.0052.80-2.75-5.00%564048.34%
TSLA220916P007200002021-10-22 12:01PM EDT2022-09-1671.7565.3075.00-0.18-0.25%826049.71%
TSLA230120P007200002021-10-22 3:02PM EDT2023-01-2093.7088.0596.95-0.56-0.59%81,85749.27%
TSLA240119P007200002021-10-22 1:44PM EDT2024-01-19144.38139.05150.00-5.02-3.36%1023049.10%