U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
909.68+15.68 (+1.75%)
Al cierre: 4:00p.m. EDT
909.25 -0.43 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:760.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007600002021-10-22 3:56PM EDT2021-10-29151.55150.70152.35+14.00+10.18%70796878.47%
TSLA211105C007600002021-10-22 2:50PM EDT2021-11-05149.80152.95154.85+8.90+6.32%1722866.81%
TSLA211112C007600002021-10-21 3:37PM EDT2021-11-12142.41154.45157.050.00-102860.03%
TSLA211119C007600002021-10-22 3:40PM EDT2021-11-19155.97156.95158.30+12.35+8.60%443,69156.20%
TSLA211126C007600002021-10-22 2:11PM EDT2021-11-26157.73157.25160.35+11.81+8.09%22152.44%
TSLA211217C007600002021-10-22 2:17PM EDT2021-12-17164.07164.25165.75+13.27+8.80%2445050.33%
TSLA220121C007600002021-10-22 3:59PM EDT2022-01-21175.20174.55176.20+16.05+10.08%2,0021,31748.38%
TSLA220318C007600002021-10-22 12:45PM EDT2022-03-18189.10189.45192.35+14.10+8.06%1147247.72%
TSLA220520C007600002021-10-19 9:44AM EDT2022-05-20178.04205.90209.900.00-411948.11%
TSLA220617C007600002021-10-22 12:49PM EDT2022-06-17213.20211.60216.75+11.69+5.80%454848.11%
TSLA220916C007600002021-10-22 11:13AM EDT2022-09-16233.00226.85243.05+22.00+10.43%11,39750.24%
TSLA240119C007600002021-10-21 10:23AM EDT2024-01-19315.06323.10331.100.00-34550.40%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007600002021-10-22 3:59PM EDT2021-10-291.781.781.79-1.42-44.38%2,7964,52877.97%
TSLA211105P007600002021-10-22 3:54PM EDT2021-11-054.003.954.25-1.70-29.82%29299366.35%
TSLA211112P007600002021-10-22 3:54PM EDT2021-11-126.055.956.30-1.99-24.75%5916660.20%
TSLA211119P007600002021-10-22 3:59PM EDT2021-11-197.857.607.85-1.45-15.59%3314,90055.74%
TSLA211126P007600002021-10-22 1:41PM EDT2021-11-269.318.609.35-1.17-11.16%3428452.19%
TSLA211217P007600002021-10-22 3:59PM EDT2021-12-1715.0614.9015.30-1.59-9.55%8393249.44%
TSLA220121P007600002021-10-22 3:35PM EDT2022-01-2125.3724.5525.05-1.03-3.90%711,09847.21%
TSLA220318P007600002021-10-22 12:16PM EDT2022-03-1841.1339.8540.70-1.57-3.68%927846.60%
TSLA220520P007600002021-10-21 1:54PM EDT2022-05-2060.7555.8057.800.00-318347.02%
TSLA220617P007600002021-10-22 2:35PM EDT2022-06-1763.3562.3064.00-2.15-3.28%13272346.82%
TSLA220916P007600002021-10-22 3:06PM EDT2022-09-1684.1578.6088.00-3.10-3.55%1334548.38%
TSLA240119P007600002021-10-22 11:03AM EDT2024-01-19165.07157.00168.45-0.78-0.47%114948.45%