U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.21-19.60 (-6.81%)
Al cierre: 04:00PM EDT
268.60 +0.39 (+0.15%)
Fuera de horario: 05:18PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:750.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930C007500002022-08-24 2:54PM EDT2022-09-30158.000.000.000.00-31350.00%
TSLA221021C007500002022-09-22 12:05PM EDT2022-10-210.010.000.020.00-35,988118.75%
TSLA221118C007500002022-09-26 2:30PM EDT2022-11-180.030.010.030.00-249484.38%
TSLA221216C007500002022-09-29 3:59PM EDT2022-12-160.040.040.05-0.03-42.86%2053472.07%
TSLA230120C007500002022-09-29 3:38PM EDT2023-01-200.140.110.18-0.02-12.50%185066.75%
TSLA230317C007500002022-09-29 1:04PM EDT2023-03-170.500.460.58-0.13-20.63%143062.89%
TSLA230421C007500002022-08-24 12:10PM EDT2023-04-21264.130.000.000.00-111225.00%
TSLA230616C007500002022-09-28 3:03PM EDT2023-06-162.131.511.640.00-281859.02%
TSLA230915C007500002022-09-29 10:56AM EDT2023-09-153.923.453.65-0.78-16.60%48,27158.18%
TSLA240119C007500002022-09-29 3:49PM EDT2024-01-197.867.657.95-1.69-17.70%1599558.53%
TSLA240315C007500002022-08-12 3:35PM EDT2024-03-15349.250.000.000.00-12712.50%
TSLA240621C007500002022-09-29 3:59PM EDT2024-06-2114.3114.0014.85-3.14-17.99%1324,19259.16%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220930P007500002022-08-24 3:58PM EDT2022-09-3014.790.000.000.00-1041,0560.00%
TSLA221021P007500002022-08-24 3:59PM EDT2022-10-21480.84473.85475.300.00-3,3207,2900.00%
TSLA221118P007500002022-08-25 12:35PM EDT2022-11-18456.30473.70475.50-25.43-5.28%2000.00%
TSLA221216P007500002022-08-24 3:46PM EDT2022-12-1651.69452.80455.750.00-1012,6140.00%
TSLA230120P007500002022-08-24 3:10PM EDT2023-01-20383.52473.70475.750.00-413,9330.00%
TSLA230317P007500002022-09-07 10:55AM EDT2023-03-17471.30480.40482.950.00-4070.20%
TSLA230421P007500002022-08-24 1:30PM EDT2023-04-2193.160.000.000.00-1190.00%
TSLA230616P007500002022-09-01 3:16PM EDT2023-06-16475.00479.95483.600.00-31560.57%
TSLA230915P007500002022-09-20 1:12PM EDT2023-09-15439.48479.65483.900.00-4053.50%
TSLA240119P007500002022-09-27 3:15PM EDT2024-01-19468.00478.60484.300.00-5047.29%
TSLA240315P007500002022-08-24 2:02PM EDT2024-03-15158.400.000.000.00-63080.00%
TSLA240621P007500002022-09-28 9:46AM EDT2024-06-21475.00478.00485.35+4.00+0.85%3943.73%