U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
857.38 -8.42 (-0.97%)
Fuera de horario: 06:47PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:725.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C007250002021-10-20 2:59PM EDT2021-10-22140.69133.00146.80+1.14+0.82%211921159.02%
TSLA211029C007250002021-10-20 2:58PM EDT2021-10-29143.75142.20144.55-9.86-6.42%1515670.46%
TSLA211105C007250002021-10-19 1:26PM EDT2021-11-05142.61143.80146.45-13.39-8.58%12161.17%
TSLA211112C007250002021-10-20 9:32AM EDT2021-11-12145.55145.35148.60-1.58-1.07%31356.67%
TSLA211119C007250002021-10-20 1:46PM EDT2021-11-19149.87147.85149.80+2.58+1.75%116653.88%
TSLA211217C007250002021-10-19 3:37PM EDT2021-12-17153.59154.65157.00-5.11-3.22%162149.69%
TSLA220218C007250002021-10-19 2:29PM EDT2022-02-18176.93172.60175.85-2.56-1.43%110248.31%
TSLA220318C007250002021-10-20 3:57PM EDT2022-03-18179.30178.40182.65-7.34-3.93%124647.65%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P007250002021-10-20 3:57PM EDT2021-10-220.730.720.82-0.60-45.11%1,92210,608102.00%
TSLA211029P007250002021-10-20 3:56PM EDT2021-10-292.952.703.05-1.37-31.71%3671,23672.25%
TSLA211105P007250002021-10-20 1:39PM EDT2021-11-054.604.454.95-1.47-24.22%2843962.51%
TSLA211112P007250002021-10-20 3:57PM EDT2021-11-126.456.106.65-0.42-6.11%69657.20%
TSLA211119P007250002021-10-20 3:34PM EDT2021-11-198.067.908.45-1.14-12.39%901,20154.20%
TSLA211126P007250002021-10-20 11:58AM EDT2021-11-269.358.759.85-0.13-1.37%639050.98%
TSLA211217P007250002021-10-20 3:29PM EDT2021-12-1715.2214.7015.45-0.63-3.97%1452148.82%
TSLA220218P007250002021-10-20 3:47PM EDT2022-02-1833.0032.5033.60-1.22-3.57%1975047.34%
TSLA220318P007250002021-10-20 1:23PM EDT2022-03-1838.2038.1039.60-1.40-3.54%4913346.33%
TSLA220617P007250002021-10-18 2:20AM EDT2022-06-1760.2557.6062.55-19.85-24.78%1-46.97%