U.S. markets open in 9 hours 27 minutes

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:790.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C007900002022-05-24 3:58PM EDT2022-05-270.190.170.20-0.54-73.97%8671,513105.47%
TSLA220603C007900002022-05-24 3:59PM EDT2022-06-031.000.921.09-2.30-69.70%34624373.76%
TSLA220610C007900002022-05-24 3:44PM EDT2022-06-103.192.993.30-4.46-58.30%588370.79%
TSLA220617C007900002022-05-24 3:44PM EDT2022-06-176.456.056.35-6.44-49.96%10445670.54%
TSLA220624C007900002022-05-24 3:01PM EDT2022-06-248.508.109.10-7.85-48.01%334368.18%
TSLA220701C007900002022-05-24 11:14AM EDT2022-07-0113.7511.2012.30-7.25-34.52%142567.96%
TSLA220715C007900002022-05-24 3:58PM EDT2022-07-1518.5518.0518.75-9.30-33.39%9918168.15%
TSLA220916C007900002022-05-24 2:43PM EDT2022-09-1645.6044.7546.55-13.90-23.36%6785968.60%
TSLA221216C007900002022-05-24 12:37PM EDT2022-12-1681.2474.6076.95-10.75-11.69%62267.98%
TSLA240119C007900002022-05-24 1:33PM EDT2024-01-19166.70158.00169.20-20.30-10.86%41,05167.02%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P007900002022-05-24 3:51PM EDT2022-05-27160.00160.65162.85+44.13+38.09%48436134.77%
TSLA220603P007900002022-05-24 1:13PM EDT2022-06-03155.72161.30163.65+33.60+27.51%4110568.46%
TSLA220610P007900002022-05-24 3:16PM EDT2022-06-10169.52163.20165.70+31.34+22.68%1546067.96%
TSLA220617P007900002022-05-24 3:47PM EDT2022-06-17163.71166.30168.50+34.84+27.04%2471268.52%
TSLA220624P007900002022-05-24 2:02PM EDT2022-06-24165.62168.10171.25+0.62+0.38%1003566.33%
TSLA220701P007900002022-05-23 10:57AM EDT2022-07-01151.00171.00174.100.00-2965.95%
TSLA220715P007900002022-05-24 3:03PM EDT2022-07-15183.67177.20180.15+14.78+8.75%52665.92%
TSLA220916P007900002022-05-24 10:55AM EDT2022-09-16201.60202.35205.05+26.40+15.07%31,32765.68%
TSLA221216P007900002022-05-20 12:15PM EDT2022-12-16218.09227.90230.950.00-272663.54%
TSLA240119P007900002022-05-24 1:15PM EDT2024-01-19292.77291.05305.00+12.77+4.56%1059558.50%