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:770.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C007700002022-05-24 3:59PM EDT2022-05-270.270.260.30-1.13-80.71%2,1541,622100.49%
TSLA220603C007700002022-05-24 3:58PM EDT2022-06-031.601.491.69-3.92-71.01%31433872.97%
TSLA220610C007700002022-05-24 3:49PM EDT2022-06-104.804.354.70-6.20-56.36%4612570.89%
TSLA220617C007700002022-05-24 3:56PM EDT2022-06-178.208.258.55-8.65-51.34%1801,34871.11%
TSLA220624C007700002022-05-24 1:44PM EDT2022-06-2411.4610.7011.65-8.54-42.70%618668.65%
TSLA220701C007700002022-05-24 3:35PM EDT2022-07-0114.8414.3015.55-13.31-47.28%281768.73%
TSLA220715C007700002022-05-24 3:39PM EDT2022-07-1523.1821.9522.65-10.94-32.06%532,13568.91%
TSLA220916C007700002022-05-24 3:43PM EDT2022-09-1652.2550.1551.90-14.55-21.78%944769.25%
TSLA221216C007700002022-05-24 12:20PM EDT2022-12-1691.1080.5082.85-12.85-12.36%112568.47%
TSLA230120C007700002022-05-24 11:14AM EDT2023-01-2092.7589.7093.50-18.95-16.97%1550068.21%
TSLA240119C007700002022-05-23 1:23PM EDT2024-01-19193.95164.00174.950.00-220067.31%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P007700002022-05-24 3:15PM EDT2022-05-27136.55140.70142.95+40.55+42.24%48256124.54%
TSLA220603P007700002022-05-24 3:58PM EDT2022-06-03143.14141.90144.25+38.64+36.98%829569.58%
TSLA220610P007700002022-05-24 2:03PM EDT2022-06-10142.45144.65147.05+35.77+33.53%147168.75%
TSLA220617P007700002022-05-24 3:53PM EDT2022-06-17150.00148.40150.50+35.77+31.31%801,54569.01%
TSLA220624P007700002022-05-23 10:33AM EDT2022-06-24119.35150.75153.850.00-16067.16%
TSLA220701P007700002022-05-24 2:25PM EDT2022-07-01152.10154.20157.20+71.87+89.58%22266.89%
TSLA220715P007700002022-05-23 11:21AM EDT2022-07-15141.21161.05164.150.00-72,02566.89%
TSLA220916P007700002022-05-24 2:26PM EDT2022-09-16186.07188.15190.40+16.67+9.84%163566.56%
TSLA221216P007700002022-05-23 12:01PM EDT2022-12-16193.55213.90216.950.00-24264.14%
TSLA230120P007700002022-05-24 3:08PM EDT2023-01-20226.15221.40225.60+26.95+13.53%11,67863.32%
TSLA240119P007700002022-05-18 1:31PM EDT2024-01-19279.78277.15284.35+31.57+12.72%159157.77%