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:740.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007400002021-10-22 3:54PM EDT2021-10-29171.21170.45172.10+14.76+9.43%12131985.50%
TSLA211105C007400002021-10-22 3:57PM EDT2021-11-05173.31172.10174.25+15.56+9.86%92671.17%
TSLA211112C007400002021-10-21 1:03PM EDT2021-11-12159.36173.55176.150.00-97563.90%
TSLA211119C007400002021-10-22 3:59PM EDT2021-11-19176.41175.75177.20+15.16+9.40%1902,89559.51%
TSLA211126C007400002021-10-21 10:55AM EDT2021-11-26165.30175.35179.350.00-25355.07%
TSLA211217C007400002021-10-22 3:47PM EDT2021-12-17181.70182.15183.80+11.70+6.88%822,80851.69%
TSLA220121C007400002021-10-22 3:33PM EDT2022-01-21190.27191.35192.95+13.52+7.65%806,48149.90%
TSLA220318C007400002021-10-22 11:25AM EDT2022-03-18200.80204.95207.85+11.15+5.88%3845848.80%
TSLA220520C007400002021-10-21 10:04AM EDT2022-05-20218.00220.10224.40+16.44+8.16%12948.97%
TSLA220617C007400002021-10-22 12:47PM EDT2022-06-17227.25225.15231.30+11.15+5.16%567449.07%
TSLA220916C007400002021-10-22 10:39AM EDT2022-09-16245.60240.00256.20+7.60+3.19%234450.91%
TSLA240119C007400002021-10-22 12:35PM EDT2024-01-19333.70332.95343.25+24.70+7.99%23250.85%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007400002021-10-22 3:59PM EDT2021-10-291.511.451.54-1.18-43.87%2,9403,54684.47%
TSLA211105P007400002021-10-22 3:57PM EDT2021-11-053.503.353.60-1.45-29.29%35171571.09%
TSLA211112P007400002021-10-22 3:53PM EDT2021-11-125.155.005.40-1.30-20.16%3713164.01%
TSLA211119P007400002021-10-22 3:55PM EDT2021-11-196.606.506.75-1.17-15.06%1576,18659.11%
TSLA211126P007400002021-10-22 2:23PM EDT2021-11-268.047.258.05-1.17-12.70%289655.05%
TSLA211217P007400002021-10-22 3:56PM EDT2021-12-1713.2012.8513.20-1.10-7.69%733,43051.35%
TSLA220121P007400002021-10-22 3:01PM EDT2022-01-2122.5321.4022.20-0.72-3.10%2346,35148.98%
TSLA220318P007400002021-10-22 2:46PM EDT2022-03-1836.2935.4036.10-0.66-1.79%421447.55%
TSLA220520P007400002021-10-21 10:22AM EDT2022-05-2052.6551.0552.300.00-2847.82%
TSLA220617P007400002021-10-22 3:53PM EDT2022-06-1756.9056.5558.20-3.67-6.06%1049947.57%
TSLA220916P007400002021-10-22 1:39PM EDT2022-09-1677.1071.9081.50+0.10+0.13%730049.10%
TSLA240119P007400002021-10-22 1:44PM EDT2024-01-19153.64148.00159.45-4.36-2.76%22348.85%