Correo

U.S. markets close in 55 minutes

S&P 500
4,573.99
-0.80(-0.02%)
Dow Jones
35,637.56
-119.32(-0.33%)
Nasdaq
15,324.31
+88.59(+0.58%)
Russell 2000
2,269.14
-26.94(-1.17%)
Petróleo
82.72
-1.93(-2.28%)
Oro
1,799.80
+6.40(+0.36%)

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 contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
TSLA211029C00730000	2021-10-27 12:24PM EDT	2021-10-29	318.63	308.15	309.85	+25.93	+8.86%	6	222	144.34%
TSLA211105C00730000	2021-10-27 2:37PM EDT	2021-11-05	306.05	311.20	313.00	+9.14	+3.08%	5	53	118.12%
TSLA211112C00730000	2021-10-27 12:27PM EDT	2021-11-12	319.15	312.15	314.20	+30.96	+10.74%	2	22	97.19%
TSLA211119C00730000	2021-10-26 12:46PM EDT	2021-11-19	282.50	313.70	314.75	0.00	-	7	612	86.34%
TSLA211126C00730000	2021-10-25 3:59PM EDT	2021-11-26	332.00	313.45	316.70	+33.14	+11.09%	2	5	78.86%
TSLA211217C00730000	2021-10-27 11:38AM EDT	2021-12-17	327.99	317.90	319.40	+37.89	+13.06%	4	1,320	68.70%
TSLA220121C00730000	2021-10-27 1:10PM EDT	2022-01-21	336.04	324.85	327.05	+16.49	+5.16%	86	2,442	62.64%
TSLA220318C00730000	2021-10-26 12:23PM EDT	2022-03-18	359.00	336.10	338.60	+19.75	+5.82%	1	280	58.16%
TSLA220520C00730000	2021-10-27 2:36PM EDT	2022-05-20	347.00	350.40	353.75	-1.89	-0.54%	3	20	57.03%
TSLA220617C00730000	2021-10-26 10:34AM EDT	2022-06-17	398.76	354.50	359.80	0.00	-	1	294	56.10%
TSLA220916C00730000	2021-10-26 12:56PM EDT	2022-09-16	351.80	370.70	377.85	0.00	-	34	327	54.64%
TSLA230120C00730000	2021-10-27 11:31AM EDT	2023-01-20	415.00	392.25	404.65	+23.06	+5.88%	1	507	54.33%
TSLA230317C00730000	2021-10-26 10:13AM EDT	2023-03-17	442.37	405.70	415.60	0.00	-	2	29	54.91%
TSLA230616C00730000	2021-10-25 2:56PM EDT	2023-06-16	457.80	421.45	432.15	0.00	-	2	178	54.97%
TSLA240119C00730000	2021-10-25 1:07PM EDT	2024-01-19	479.88	454.45	469.45	+62.13	+14.87%	2	34	55.19%

Ponepor29 de octubre de 2021

Nombre del contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
TSLA211029P00730000	2021-10-27 2:49PM EDT	2021-10-29	0.32	0.31	0.34	-0.28	-46.67%	440	2,851	161.13%
TSLA211105P00730000	2021-10-27 2:49PM EDT	2021-11-05	3.25	3.10	3.30	+1.02	+45.74%	322	668	124.93%
TSLA211112P00730000	2021-10-27 1:34PM EDT	2021-11-12	4.15	4.35	4.90	+0.60	+16.90%	9	161	103.24%
TSLA211119P00730000	2021-10-27 2:49PM EDT	2021-11-19	5.55	5.45	5.60	+1.17	+26.71%	31	2,863	90.30%
TSLA211126P00730000	2021-10-27 1:06PM EDT	2021-11-26	5.60	6.05	6.45	+0.30	+5.66%	6	139	81.70%
TSLA211217P00730000	2021-10-27 2:49PM EDT	2021-12-17	9.95	9.80	10.05	+0.85	+9.34%	85	599	70.63%
TSLA220121P00730000	2021-10-27 2:02PM EDT	2022-01-21	17.20	16.45	17.00	+0.77	+4.69%	77	755	63.24%
TSLA220318P00730000	2021-10-26 3:53PM EDT	2022-03-18	26.89	27.80	28.70	-2.16	-7.44%	3	265	58.65%
TSLA220520P00730000	2021-10-27 9:30AM EDT	2022-05-20	39.88	41.10	42.30	-1.82	-4.36%	3	29	56.70%
TSLA220617P00730000	2021-10-27 11:24AM EDT	2022-06-17	45.45	45.00	47.55	-0.60	-1.30%	81	432	55.54%
TSLA220916P00730000	2021-10-27 11:24AM EDT	2022-09-16	61.62	60.65	66.30	-4.89	-7.35%	11	311	54.24%
TSLA230120P00730000	2021-10-27 10:30AM EDT	2023-01-20	83.50	84.00	90.50	-1.80	-2.11%	75	1,155	53.89%
TSLA230317P00730000	2021-10-26 11:04AM EDT	2023-03-17	93.36	90.50	98.50	-1.64	-1.73%	1	1,047	53.02%
TSLA230616P00730000	2021-10-26 3:59PM EDT	2023-06-16	109.35	102.55	112.35	0.00	-	20	469	52.38%
TSLA240119P00730000	2021-10-26 12:45PM EDT	2024-01-19	142.00	133.30	143.10	0.00	-	3	23	52.00%