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:780.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C007800002021-10-22 3:59PM EDT2021-10-29132.03130.85132.75+13.59+11.47%22349971.19%
TSLA211105C007800002021-10-22 3:43PM EDT2021-11-05133.30133.75135.65+13.00+10.81%3115262.09%
TSLA211112C007800002021-10-22 3:46PM EDT2021-11-12135.50135.85138.10+13.08+10.68%219056.49%
TSLA211119C007800002021-10-22 3:59PM EDT2021-11-19138.99138.35139.70+12.82+10.16%941,07252.92%
TSLA211126C007800002021-10-22 12:46PM EDT2021-11-26138.53138.70142.00+10.43+8.14%186152.06%
TSLA211217C007800002021-10-22 3:50PM EDT2021-12-17146.65146.80148.40+12.65+9.44%17492548.34%
TSLA220121C007800002021-10-22 3:51PM EDT2022-01-21158.55158.15160.10+13.17+9.06%5611,67247.06%
TSLA220318C007800002021-10-22 3:22PM EDT2022-03-18173.03174.60177.20+9.82+6.02%51,01746.61%
TSLA220520C007800002021-10-22 2:21PM EDT2022-05-20192.90192.10195.85+36.00+22.94%35747.28%
TSLA220617C007800002021-10-22 2:16PM EDT2022-06-17200.00197.45203.90+10.50+5.54%666447.70%
TSLA220916C007800002021-10-21 3:53PM EDT2022-09-16208.40214.60230.350.00-625849.62%
TSLA240119C007800002021-10-22 3:58PM EDT2024-01-19317.70313.40327.00+13.02+4.27%410050.81%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P007800002021-10-22 3:59PM EDT2021-10-292.121.902.15-1.73-44.94%3,4613,12270.51%
TSLA211105P007800002021-10-22 3:59PM EDT2021-11-054.874.755.00-1.93-28.38%57286061.60%
TSLA211112P007800002021-10-22 3:56PM EDT2021-11-127.066.957.40-1.74-19.77%3231356.21%
TSLA211119P007800002021-10-22 3:52PM EDT2021-11-199.109.009.25-1.65-15.35%4271,25452.52%
TSLA211126P007800002021-10-22 3:43PM EDT2021-11-2610.8010.1510.95-1.42-11.62%7533849.95%
TSLA211217P007800002021-10-22 3:59PM EDT2021-12-1717.4617.1017.80-1.74-9.06%5263247.37%
TSLA220121P007800002021-10-22 3:51PM EDT2022-01-2128.4028.1528.95-1.86-6.15%3510,19145.98%
TSLA220318P007800002021-10-22 3:57PM EDT2022-03-1844.8044.8045.60-2.85-5.98%731645.58%
TSLA220520P007800002021-10-22 3:52PM EDT2022-05-2063.3861.7063.85-1.97-3.01%110046.29%
TSLA220617P007800002021-10-22 9:30AM EDT2022-06-1773.2768.5570.35-6.73-8.41%141246.15%
TSLA220916P007800002021-10-22 11:14AM EDT2022-09-1691.8085.7595.00-1.14-1.23%613547.72%
TSLA240119P007800002021-10-22 1:53PM EDT2024-01-19172.00167.00178.15-9.55-5.26%215848.15%