U.S. markets open in 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
744.83 -16.78 (-2.20%)
Antes de la apertura del mercado: 09:29AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:750.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C007500002022-05-17 4:00PM EDT2022-05-2027.150.000.000.00-35,7644,6340.00%
TSLA220527C007500002022-05-17 3:59PM EDT2022-05-2741.000.000.000.00-3,2011,2530.00%
TSLA220603C007500002022-05-17 3:59PM EDT2022-06-0348.970.000.000.00-4505240.00%
TSLA220610C007500002022-05-17 3:42PM EDT2022-06-1055.500.000.000.00-1364640.00%
TSLA220617C007500002022-05-17 3:58PM EDT2022-06-1764.200.000.000.00-1,0171,6210.00%
TSLA220624C007500002022-05-17 2:48PM EDT2022-06-2468.100.000.000.00-22510.00%
TSLA220701C007500002022-05-17 3:51PM EDT2022-07-0174.550.000.000.00-25130.00%
TSLA220715C007500002022-05-17 3:11PM EDT2022-07-1582.240.000.000.00-907570.00%
TSLA220819C007500002022-05-17 3:40PM EDT2022-08-19107.530.000.000.00-712770.00%
TSLA220916C007500002022-05-17 3:59PM EDT2022-09-16122.500.000.000.00-803,6810.00%
TSLA221021C007500002022-05-17 3:45PM EDT2022-10-21138.050.000.000.00-111660.00%
TSLA221118C007500002022-05-17 2:31PM EDT2022-11-18142.600.000.000.00-10770.00%
TSLA221216C007500002022-05-17 3:51PM EDT2022-12-16157.000.000.000.00-101820.00%
TSLA230120C007500002022-05-17 3:34PM EDT2023-01-20168.200.000.000.00-485,0170.00%
TSLA230317C007500002022-05-17 11:03AM EDT2023-03-17170.950.000.000.00-112,4420.00%
TSLA230616C007500002022-05-17 10:10AM EDT2023-06-16200.250.000.000.00-131,2350.00%
TSLA230915C007500002022-05-17 1:59PM EDT2023-09-15229.600.000.000.00-3310.00%
TSLA240119C007500002022-05-17 3:35PM EDT2024-01-19256.860.000.000.00-392,0600.00%
TSLA240621C007500002022-05-17 3:54PM EDT2024-06-21286.920.000.000.00-551580.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P007500002022-05-17 3:59PM EDT2022-05-2015.470.000.000.00-41,7106,5393.13%
TSLA220527P007500002022-05-17 3:59PM EDT2022-05-2728.950.000.000.00-3,1241,3221.56%
TSLA220603P007500002022-05-17 3:59PM EDT2022-06-0337.000.000.000.00-3074791.56%
TSLA220610P007500002022-05-17 3:51PM EDT2022-06-1045.490.000.000.00-585091.56%
TSLA220617P007500002022-05-17 3:59PM EDT2022-06-1752.600.000.000.00-2,1067,2291.56%
TSLA220624P007500002022-05-17 3:39PM EDT2022-06-2458.030.000.000.00-831210.78%
TSLA220701P007500002022-05-17 3:38PM EDT2022-07-0164.000.000.000.00-8120.78%
TSLA220715P007500002022-05-17 3:54PM EDT2022-07-1573.250.000.000.00-1072,9850.78%
TSLA220819P007500002022-05-17 3:59PM EDT2022-08-1995.050.000.000.00-2743,3000.78%
TSLA220916P007500002022-05-17 3:45PM EDT2022-09-16108.200.000.000.00-1982,6040.78%
TSLA221021P007500002022-05-17 3:51PM EDT2022-10-21120.620.000.000.00-131,6570.39%
TSLA221118P007500002022-05-17 3:00PM EDT2022-11-18133.460.000.000.00-162,2440.39%
TSLA221216P007500002022-05-17 3:22PM EDT2022-12-16138.900.000.000.00-506570.39%
TSLA230120P007500002022-05-17 3:59PM EDT2023-01-20147.000.000.000.00-863,9520.39%
TSLA230317P007500002022-05-17 1:39PM EDT2023-03-17163.050.000.000.00-141,9790.39%
TSLA230616P007500002022-05-17 1:50PM EDT2023-06-16179.000.000.000.00-251,9490.39%
TSLA230915P007500002022-05-17 3:08PM EDT2023-09-15196.000.000.000.00-393760.39%
TSLA240119P007500002022-05-17 3:57PM EDT2024-01-19213.590.000.000.00-331,6340.20%
TSLA240621P007500002022-05-17 3:57PM EDT2024-06-21232.890.000.000.00-294980.20%