U.S. markets close in 55 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,039.73+21.30 (+2.09%)
A partir del 3:05p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:730.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007300002021-10-27 12:24PM EDT2021-10-29318.63308.15309.85+25.93+8.86%6222144.34%
TSLA211105C007300002021-10-27 2:37PM EDT2021-11-05306.05311.20313.00+9.14+3.08%553118.12%
TSLA211112C007300002021-10-27 12:27PM EDT2021-11-12319.15312.15314.20+30.96+10.74%22297.19%
TSLA211119C007300002021-10-26 12:46PM EDT2021-11-19282.50313.70314.750.00-761286.34%
TSLA211126C007300002021-10-25 3:59PM EDT2021-11-26332.00313.45316.70+33.14+11.09%2578.86%
TSLA211217C007300002021-10-27 11:38AM EDT2021-12-17327.99317.90319.40+37.89+13.06%41,32068.70%
TSLA220121C007300002021-10-27 1:10PM EDT2022-01-21336.04324.85327.05+16.49+5.16%862,44262.64%
TSLA220318C007300002021-10-26 12:23PM EDT2022-03-18359.00336.10338.60+19.75+5.82%128058.16%
TSLA220520C007300002021-10-27 2:36PM EDT2022-05-20347.00350.40353.75-1.89-0.54%32057.03%
TSLA220617C007300002021-10-26 10:34AM EDT2022-06-17398.76354.50359.800.00-129456.10%
TSLA220916C007300002021-10-26 12:56PM EDT2022-09-16351.80370.70377.850.00-3432754.64%
TSLA230120C007300002021-10-27 11:31AM EDT2023-01-20415.00392.25404.65+23.06+5.88%150754.33%
TSLA230317C007300002021-10-26 10:13AM EDT2023-03-17442.37405.70415.600.00-22954.91%
TSLA230616C007300002021-10-25 2:56PM EDT2023-06-16457.80421.45432.150.00-217854.97%
TSLA240119C007300002021-10-25 1:07PM EDT2024-01-19479.88454.45469.45+62.13+14.87%23455.19%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007300002021-10-27 2:49PM EDT2021-10-290.320.310.34-0.28-46.67%4402,851161.13%
TSLA211105P007300002021-10-27 2:49PM EDT2021-11-053.253.103.30+1.02+45.74%322668124.93%
TSLA211112P007300002021-10-27 1:34PM EDT2021-11-124.154.354.90+0.60+16.90%9161103.24%
TSLA211119P007300002021-10-27 2:49PM EDT2021-11-195.555.455.60+1.17+26.71%312,86390.30%
TSLA211126P007300002021-10-27 1:06PM EDT2021-11-265.606.056.45+0.30+5.66%613981.70%
TSLA211217P007300002021-10-27 2:49PM EDT2021-12-179.959.8010.05+0.85+9.34%8559970.63%
TSLA220121P007300002021-10-27 2:02PM EDT2022-01-2117.2016.4517.00+0.77+4.69%7775563.24%
TSLA220318P007300002021-10-26 3:53PM EDT2022-03-1826.8927.8028.70-2.16-7.44%326558.65%
TSLA220520P007300002021-10-27 9:30AM EDT2022-05-2039.8841.1042.30-1.82-4.36%32956.70%
TSLA220617P007300002021-10-27 11:24AM EDT2022-06-1745.4545.0047.55-0.60-1.30%8143255.54%
TSLA220916P007300002021-10-27 11:24AM EDT2022-09-1661.6260.6566.30-4.89-7.35%1131154.24%
TSLA230120P007300002021-10-27 10:30AM EDT2023-01-2083.5084.0090.50-1.80-2.11%751,15553.89%
TSLA230317P007300002021-10-26 11:04AM EDT2023-03-1793.3690.5098.50-1.64-1.73%11,04753.02%
TSLA230616P007300002021-10-26 3:59PM EDT2023-06-16109.35102.55112.350.00-2046952.38%
TSLA240119P007300002021-10-26 12:45PM EDT2024-01-19142.00133.30143.100.00-32352.00%