U.S. markets close in 4 hours 18 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.44+2.17 (+0.25%)
A partir del 11:42a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:770.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C007700002021-10-20 11:20AM EDT2021-10-2296.5598.0598.40+0.50+0.52%4152985.74%
TSLA211029C007700002021-10-20 11:18AM EDT2021-10-29101.00101.40101.90+0.90+0.90%204,61262.02%
TSLA211105C007700002021-10-20 10:16AM EDT2021-11-05102.00104.80105.50-2.20-2.11%59756.27%
TSLA211112C007700002021-10-20 9:55AM EDT2021-11-12102.75106.95107.60-10.15-8.99%12551.29%
TSLA211119C007700002021-10-20 11:10AM EDT2021-11-19107.85109.50110.35+0.55+0.51%181,03549.80%
TSLA211126C007700002021-10-19 11:27AM EDT2021-11-26113.30111.05112.100.00-2547.27%
TSLA211217C007700002021-10-20 9:43AM EDT2021-12-17116.05118.50119.15-9.95-7.90%331544.88%
TSLA220121C007700002021-10-20 10:59AM EDT2022-01-21129.00130.65131.25-2.10-1.60%51,10344.29%
TSLA220318C007700002021-10-20 10:16AM EDT2022-03-18146.10148.45149.20-2.60-1.75%178644.71%
TSLA220520C007700002021-10-19 2:06PM EDT2022-05-20173.00165.60169.900.00-73446.53%
TSLA220617C007700002021-10-19 3:51PM EDT2022-06-17174.35174.30176.300.00-347646.34%
TSLA220916C007700002021-10-19 1:14PM EDT2022-09-16204.00190.00204.000.00-232348.96%
TSLA230120C007700002021-10-19 9:36AM EDT2023-01-20230.00220.35228.950.00-148248.93%
TSLA240119C007700002021-10-19 9:56AM EDT2024-01-19292.00281.70291.700.00-14050.29%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P007700002021-10-20 11:25AM EDT2021-10-221.111.101.12-1.39-55.60%9565,29577.61%
TSLA211029P007700002021-10-20 11:24AM EDT2021-10-295.505.405.60-1.40-20.29%30381063.06%
TSLA211105P007700002021-10-20 11:04AM EDT2021-11-058.467.908.10-0.79-8.54%6629954.63%
TSLA211112P007700002021-10-20 11:09AM EDT2021-11-1210.8010.2010.60-0.80-6.90%2729050.52%
TSLA211119P007700002021-10-20 11:22AM EDT2021-11-1913.1512.6512.90-0.82-5.87%781,25248.31%
TSLA211126P007700002021-10-20 11:03AM EDT2021-11-2615.0014.1514.75+0.10+0.67%12321046.10%
TSLA211217P007700002021-10-20 11:11AM EDT2021-12-1722.0021.4021.80-0.20-0.90%11,24244.03%
TSLA220121P007700002021-10-20 11:24AM EDT2022-01-2133.3033.0533.75-0.72-2.12%1581743.56%
TSLA220318P007700002021-10-20 10:10AM EDT2022-03-1852.3550.4551.40+2.25+4.49%172844.01%
TSLA220520P007700002021-10-19 1:31PM EDT2022-05-2068.3068.8570.850.00-68145.43%
TSLA220617P007700002021-10-19 3:53PM EDT2022-06-1777.0274.8077.300.00-221345.32%
TSLA220916P007700002021-10-20 10:32AM EDT2022-09-1698.0094.00102.80+0.80+0.82%127747.36%
TSLA230120P007700002021-10-19 2:18PM EDT2023-01-20123.85116.40129.300.00-4121,82848.03%
TSLA240119P007700002021-10-13 2:02PM EDT2024-01-19205.50172.60185.850.00-25413248.24%