U.S. markets close in 3 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.34+2.07 (+0.24%)
A partir del 12:51p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:790.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C007900002021-10-20 12:01PM EDT2021-10-2279.5877.7578.10+2.50+3.24%511,19868.77%
TSLA211029C007900002021-10-20 11:56AM EDT2021-10-2984.6583.0583.55+2.27+2.76%4162157.53%
TSLA211105C007900002021-10-20 11:58AM EDT2021-11-0587.5086.1086.55-0.89-1.01%241,15350.52%
TSLA211112C007900002021-10-20 9:36AM EDT2021-11-1284.0088.8589.35-6.58-7.26%17647.45%
TSLA211119C007900002021-10-20 12:26PM EDT2021-11-1990.8691.4591.95+0.26+0.29%5985745.28%
TSLA211126C007900002021-10-20 9:39AM EDT2021-11-2689.9692.8593.70-6.99-7.21%98642.98%
TSLA211217C007900002021-10-20 12:31PM EDT2021-12-17101.00101.35101.85-3.20-3.07%1371141.88%
TSLA220121C007900002021-10-20 10:36AM EDT2022-01-21116.78115.05115.55+1.61+1.40%63,71442.41%
TSLA220318C007900002021-10-20 9:43AM EDT2022-03-18130.00133.00135.10-4.15-3.09%264543.57%
TSLA220520C007900002021-10-19 3:42PM EDT2022-05-20155.25152.50155.500.00-134045.12%
TSLA220617C007900002021-10-18 11:39AM EDT2022-06-17162.08159.25162.600.00-223745.20%
TSLA220916C007900002021-10-19 3:17PM EDT2022-09-16188.86178.00193.000.00-1441048.62%
TSLA240119C007900002021-10-19 12:59PM EDT2024-01-19287.05270.95285.900.00-58950.81%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P007900002021-10-20 12:34PM EDT2021-10-221.561.531.60-1.94-55.43%2,2126,51668.59%
TSLA211029P007900002021-10-20 12:29PM EDT2021-10-297.006.706.90-1.56-18.22%3581,10157.06%
TSLA211105P007900002021-10-20 12:13PM EDT2021-11-059.689.7510.00-1.82-15.83%811,36850.31%
TSLA211112P007900002021-10-20 11:02AM EDT2021-11-1213.3012.3012.60-0.96-6.73%8833146.81%
TSLA211119P007900002021-10-20 12:34PM EDT2021-11-1915.0514.9015.15-1.74-10.36%16281144.68%
TSLA211126P007900002021-10-20 10:54AM EDT2021-11-2617.6016.4517.30-0.43-2.38%1224042.91%
TSLA211217P007900002021-10-20 11:11AM EDT2021-12-1725.9024.5525.05+0.35+1.37%1841041.48%
TSLA220121P007900002021-10-20 11:30AM EDT2022-01-2138.1537.6538.35-1.30-3.30%2455241.86%
TSLA220318P007900002021-10-19 2:32PM EDT2022-03-1856.5555.7556.750.00-511342.57%
TSLA220520P007900002021-10-18 3:15PM EDT2022-05-2078.4075.3576.950.00-22144.22%
TSLA220617P007900002021-10-19 10:50AM EDT2022-06-1783.5581.7584.550.00-119444.55%
TSLA220916P007900002021-10-18 2:43PM EDT2022-09-16108.68100.05113.800.00-1113347.70%
TSLA240119P007900002021-10-18 1:20PM EDT2024-01-19198.00182.65196.850.00-328448.08%