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
1,037.76 -0.55 (-0.05%)
Fuera de horario: 04:24PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:750.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007500002021-10-27 3:26PM EDT2021-10-29287.10287.15289.25-1.60-0.55%437,486172.46%
TSLA211105C007500002021-10-27 3:56PM EDT2021-11-05290.90290.20292.75+18.49+6.79%34220116.22%
TSLA211112C007500002021-10-27 3:29PM EDT2021-11-12291.42291.65294.65+25.52+9.60%22997.32%
TSLA211119C007500002021-10-27 3:41PM EDT2021-11-19295.20293.30295.45+24.15+8.91%5713,67586.17%
TSLA211126C007500002021-10-27 12:14PM EDT2021-11-26307.75293.40297.30+25.92+9.20%13178.53%
TSLA211217C007500002021-10-27 3:47PM EDT2021-12-17299.70299.05301.30+20.70+7.42%1689,68169.45%
TSLA220121C007500002021-10-27 3:36PM EDT2022-01-21308.08307.15309.15+14.31+4.87%1476,91862.73%
TSLA220218C007500002021-10-27 3:13PM EDT2022-02-18313.80312.65315.90+10.66+3.52%1815059.81%
TSLA220318C007500002021-10-27 3:35PM EDT2022-03-18320.56319.50323.45+1.34+0.42%321,68258.72%
TSLA220520C007500002021-10-26 12:45PM EDT2022-05-20310.00333.80338.700.00-935356.90%
TSLA220617C007500002021-10-27 3:35PM EDT2022-06-17341.29339.35345.00+17.45+5.39%201,73856.22%
TSLA220916C007500002021-10-27 1:38PM EDT2022-09-16366.46357.90363.55+10.56+2.97%83,65154.91%
TSLA230120C007500002021-10-27 2:36PM EDT2023-01-20381.01382.70390.15-1.30-0.34%505,69654.69%
TSLA230317C007500002021-10-27 2:40PM EDT2023-03-17391.08393.35401.45+15.43+4.11%4,0565,52554.76%
TSLA230616C007500002021-10-27 2:56PM EDT2023-06-16414.00410.65421.90+7.55+1.86%301,15655.40%
TSLA240119C007500002021-10-27 12:47PM EDT2024-01-19457.48442.50462.00+27.48+6.39%223,24855.51%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007500002021-10-27 3:59PM EDT2021-10-290.330.300.34-0.38-53.52%147,837159,089149.22%
TSLA211105P007500002021-10-27 3:59PM EDT2021-11-053.533.503.60+0.88+33.21%157,5764,065118.92%
TSLA211112P007500002021-10-27 3:59PM EDT2021-11-125.465.105.50+1.29+30.94%1951,22799.30%
TSLA211119P007500002021-10-27 3:58PM EDT2021-11-196.456.306.55+1.60+32.99%3,15219,02487.35%
TSLA211126P007500002021-10-27 3:22PM EDT2021-11-267.297.107.70+1.09+17.58%6898079.51%
TSLA211217P007500002021-10-27 3:49PM EDT2021-12-1711.4611.1511.85+0.71+6.60%51710,80668.86%
TSLA220121P007500002021-10-27 3:55PM EDT2022-01-2119.0618.8019.35+0.46+2.47%2724,48361.95%
TSLA220218P007500002021-10-27 3:49PM EDT2022-02-1826.1025.8526.50-1.20-4.40%1881,47260.00%
TSLA220318P007500002021-10-27 3:23PM EDT2022-03-1832.1530.9532.15-1.05-3.16%721,22857.63%
TSLA220520P007500002021-10-27 2:39PM EDT2022-05-2046.6844.9546.65+1.18+2.59%351455.81%
TSLA220617P007500002021-10-27 2:58PM EDT2022-06-1750.0049.7552.75-3.35-6.28%61,37655.00%
TSLA220916P007500002021-10-27 1:44PM EDT2022-09-1668.3065.8071.35-2.64-3.72%1345153.48%
TSLA230120P007500002021-10-27 2:52PM EDT2023-01-2093.6289.3097.00+0.57+0.61%622,53253.18%
TSLA230317P007500002021-10-27 3:58PM EDT2023-03-17102.2598.00106.50-1.00-0.97%33376652.82%
TSLA230616P007500002021-10-27 3:56PM EDT2023-06-16117.82114.00122.65+0.92+0.79%533652.90%
TSLA240119P007500002021-10-27 3:51PM EDT2024-01-19148.84139.90152.00-3.16-2.08%41,17451.52%