U.S. markets open in 8 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
628.16-46.74 (-6.93%)
Al cierre: 04:00PM EDT
634.50 +6.34 (+1.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:740.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C007400002022-05-24 4:00PM EDT2022-05-270.610.000.000.00-16,741025.00%
TSLA220603C007400002022-05-24 3:59PM EDT2022-06-033.350.000.000.00-656025.00%
TSLA220610C007400002022-05-24 3:47PM EDT2022-06-108.580.000.000.00-88012.50%
TSLA220617C007400002022-05-24 3:56PM EDT2022-06-1712.790.000.000.00-143012.50%
TSLA220624C007400002022-05-24 3:43PM EDT2022-06-2417.650.000.000.00-20012.50%
TSLA220701C007400002022-05-24 2:16PM EDT2022-07-0122.500.000.000.00-9012.50%
TSLA220715C007400002022-05-24 3:58PM EDT2022-07-1529.650.000.000.00-5306.25%
TSLA220819C007400002022-05-24 3:23PM EDT2022-08-1947.650.000.000.00-1206.25%
TSLA220916C007400002022-05-24 2:31PM EDT2022-09-1661.140.000.000.00-506.25%
TSLA221021C007400002022-05-24 1:07PM EDT2022-10-2175.400.000.000.00-1006.25%
TSLA221118C007400002022-05-24 3:58PM EDT2022-11-1882.850.000.000.00-1806.25%
TSLA221216C007400002022-05-24 3:59PM EDT2022-12-1690.300.000.000.00-303.13%
TSLA230120C007400002022-05-24 3:42PM EDT2023-01-20103.100.000.000.00-1103.13%
TSLA230317C007400002022-05-24 3:08PM EDT2023-03-17115.400.000.000.00-103.13%
TSLA230616C007400002022-05-23 2:33PM EDT2023-06-16160.700.000.000.00-8603.13%
TSLA230915C007400002022-05-20 10:56AM EDT2023-09-15166.430.000.000.00-103.13%
TSLA240119C007400002022-05-24 1:34PM EDT2024-01-19181.500.000.000.00-403.13%
TSLA240621C007400002022-05-24 2:57PM EDT2024-06-21203.500.000.000.00-4201.56%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P007400002022-05-24 3:59PM EDT2022-05-27112.280.000.000.00-19100.00%
TSLA220603P007400002022-05-24 3:49PM EDT2022-06-03112.450.000.000.00-3500.00%
TSLA220610P007400002022-05-24 2:36PM EDT2022-06-10118.050.000.000.00-500.00%
TSLA220617P007400002022-05-24 1:41PM EDT2022-06-17118.000.000.000.00-2900.00%
TSLA220624P007400002022-05-24 3:41PM EDT2022-06-24124.000.000.000.00-700.00%
TSLA220701P007400002022-05-24 12:25PM EDT2022-07-01118.450.000.000.00-700.00%
TSLA220715P007400002022-05-24 3:14PM EDT2022-07-15143.450.000.000.00-3600.00%
TSLA220819P007400002022-05-24 3:29PM EDT2022-08-19161.150.000.000.00-700.00%
TSLA220916P007400002022-05-24 3:49PM EDT2022-09-16165.490.000.000.00-500.00%
TSLA221021P007400002022-05-24 12:36PM EDT2022-10-21171.950.000.000.00-2100.00%
TSLA221118P007400002022-05-24 1:25PM EDT2022-11-18188.100.000.000.00-1100.00%
TSLA221216P007400002022-05-24 1:13PM EDT2022-12-16191.750.000.000.00-100.00%
TSLA230120P007400002022-05-23 1:01PM EDT2023-01-20187.310.000.000.00-600.00%
TSLA230317P007400002022-05-24 11:57AM EDT2023-03-17208.160.000.000.00-100.00%
TSLA230616P007400002022-05-24 9:58AM EDT2023-06-16230.000.000.000.00-200.00%
TSLA230915P007400002022-05-24 12:12PM EDT2023-09-15237.900.000.000.00-100.00%
TSLA240119P007400002022-05-23 12:08PM EDT2024-01-19242.300.000.000.00-200.00%
TSLA240621P007400002022-05-24 1:13PM EDT2024-06-21272.800.000.000.00-200.00%