U.S. markets closed

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:760.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C007600002022-05-24 3:59PM EDT2022-05-270.330.350.38-1.66-83.42%2,4642,51198.54%
TSLA220603C007600002022-05-24 3:59PM EDT2022-06-032.021.932.12-4.85-70.60%1,57856672.84%
TSLA220610C007600002022-05-24 3:33PM EDT2022-06-105.425.305.60-7.71-58.72%9215071.11%
TSLA220617C007600002022-05-24 3:54PM EDT2022-06-179.679.609.95-9.88-50.54%3341,02171.53%
TSLA220624C007600002022-05-24 3:28PM EDT2022-06-2413.5012.2513.40-8.85-39.60%5113169.16%
TSLA220701C007600002022-05-24 3:21PM EDT2022-07-0115.8016.2017.40-11.60-42.34%84069.19%
TSLA220715C007600002022-05-24 3:58PM EDT2022-07-1524.7024.1524.90-13.43-35.22%19545269.35%
TSLA220819C007600002022-05-24 3:39PM EDT2022-08-1944.5542.3043.70-13.00-22.59%188170.59%
TSLA220916C007600002022-05-24 1:14PM EDT2022-09-1656.0053.0054.70-8.00-12.50%1021,42369.56%
TSLA221021C007600002022-05-24 1:04PM EDT2022-10-2169.0065.8067.90-11.00-13.75%4669.25%
TSLA221118C007600002022-05-24 2:33PM EDT2022-11-1877.7575.6077.65-18.33-19.08%412769.25%
TSLA221216C007600002022-05-20 12:48PM EDT2022-12-16105.6183.6085.950.00-23668.74%
TSLA230120C007600002022-05-24 2:43PM EDT2023-01-2094.5092.7096.60-22.00-18.88%192768.42%
TSLA230317C007600002022-05-24 3:10PM EDT2023-03-17108.90107.70112.95-23.40-17.69%11668.57%
TSLA230616C007600002022-05-23 10:33AM EDT2023-06-16158.75128.70139.500.00-844969.20%
TSLA230915C007600002022-05-23 10:29AM EDT2023-09-15166.65146.00155.100.00-105768.05%
TSLA240119C007600002022-05-24 11:11AM EDT2024-01-19180.00166.50177.95-22.75-11.22%733067.38%
TSLA240621C007600002022-05-24 9:48AM EDT2024-06-21209.92193.75206.00-20.48-8.89%2011968.06%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P007600002022-05-24 3:39PM EDT2022-05-27126.66130.80133.00+39.79+45.80%2830679.10%
TSLA220603P007600002022-05-24 3:58PM EDT2022-06-03133.59132.35134.65+33.23+33.11%2018869.91%
TSLA220610P007600002022-05-24 3:44PM EDT2022-06-10133.25135.60138.00+32.55+32.32%12610769.31%
TSLA220617P007600002022-05-24 2:40PM EDT2022-06-17138.69139.75141.90+34.73+33.41%4188869.58%
TSLA220624P007600002022-05-24 10:11AM EDT2022-06-24143.00142.40145.40+8.45+6.28%13467.66%
TSLA220701P007600002022-05-20 9:46AM EDT2022-07-0194.43146.05149.050.00-5767.41%
TSLA220715P007600002022-05-24 3:54PM EDT2022-07-15155.34153.45156.30+32.70+26.66%611467.47%
TSLA220819P007600002022-05-24 12:57PM EDT2022-08-19163.84170.45174.00+10.00+6.50%78568.30%
TSLA220916P007600002022-05-24 2:26PM EDT2022-09-16179.05180.65183.25+16.18+9.93%258866.79%
TSLA221021P007600002022-05-24 2:57PM EDT2022-10-21196.78192.35194.80+20.93+11.90%23766.01%
TSLA221118P007600002022-05-24 3:24PM EDT2022-11-18203.97200.35203.25+51.12+33.44%31265.40%
TSLA221216P007600002022-05-19 3:59PM EDT2022-12-16166.13207.35210.100.00-210064.53%
TSLA230120P007600002022-05-24 3:24PM EDT2023-01-20218.43214.30218.70+4.89+2.29%81663.52%
TSLA230317P007600002022-05-17 1:39PM EDT2023-03-17168.50224.10231.850.00-191962.31%
TSLA230616P007600002022-05-19 10:42AM EDT2023-06-16210.85240.75254.500.00-1362.13%
TSLA240119P007600002022-05-24 11:39AM EDT2024-01-19272.80270.30279.80+39.45+16.91%3839058.29%
TSLA240621P007600002022-05-20 2:12PM EDT2024-06-21288.14285.10301.000.00-12257.09%