U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.55 -0.76 (-0.07%)
Fuera de horario: 04:45PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:745.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007450002021-10-27 3:44PM EDT2021-10-29295.38292.15294.25+29.89+11.26%7201175.54%
TSLA211105C007450002021-10-27 3:44PM EDT2021-11-05298.33295.10297.60+29.13+10.82%5101117.30%
TSLA211112C007450002021-10-27 3:56PM EDT2021-11-12297.65296.50299.50+19.10+6.86%53698.28%
TSLA211119C007450002021-10-27 2:40PM EDT2021-11-19296.15298.10300.25+14.32+5.08%142,13586.93%
TSLA211126C007450002021-10-20 10:44AM EDT2021-11-26134.05298.20302.050.00-1179.21%
TSLA211217C007450002021-10-26 12:45PM EDT2021-12-17279.86302.95305.600.00-719269.03%
TSLA220318C007450002021-10-26 1:18PM EDT2022-03-18301.65322.80327.600.00-5135658.67%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007450002021-10-27 3:56PM EDT2021-10-290.340.300.38-0.34-50.00%5,08218,284153.13%
TSLA211105P007450002021-10-27 3:57PM EDT2021-11-053.403.203.55+0.70+25.93%9331,150119.74%
TSLA211112P007450002021-10-27 9:46AM EDT2021-11-122.934.955.35-0.57-16.29%2188100.33%
TSLA211119P007450002021-10-27 3:59PM EDT2021-11-196.256.106.35+1.35+27.55%612,61988.15%
TSLA211126P007450002021-10-27 3:28PM EDT2021-11-267.076.807.60+1.43+25.35%218380.28%
TSLA211217P007450002021-10-27 3:48PM EDT2021-12-1711.0510.8011.50+0.95+9.41%1843369.36%
TSLA220318P007450002021-10-27 11:39AM EDT2022-03-1830.4430.1031.30-0.31-1.01%24657.85%
TSLA220617P007450002021-10-27 10:53AM EDT2022-06-1747.4548.6051.60-3.84-7.49%23355.17%