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:800.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C008000002021-10-22 3:59PM EDT2021-10-29112.40111.75113.25+13.90+14.11%1,31615,19965.98%
TSLA211105C008000002021-10-22 3:59PM EDT2021-11-05115.71114.55116.65+13.21+12.89%6561157.06%
TSLA211112C008000002021-10-22 3:19PM EDT2021-11-12114.97117.25119.45+10.52+10.07%1716752.64%
TSLA211119C008000002021-10-22 3:57PM EDT2021-11-19120.80120.15121.45+12.55+11.59%2487,27950.83%
TSLA211126C008000002021-10-22 3:44PM EDT2021-11-26120.87120.80124.00+11.87+10.89%107749.03%
TSLA211217C008000002021-10-22 3:59PM EDT2021-12-17130.75129.75131.20+13.92+11.91%2073,62846.08%
TSLA220121C008000002021-10-22 3:59PM EDT2022-01-21143.50142.40144.05+13.65+10.51%1,31818,24745.44%
TSLA220218C008000002021-10-22 2:41PM EDT2022-02-18151.84152.85155.20+8.99+6.29%2212,25946.37%
TSLA220318C008000002021-10-22 3:58PM EDT2022-03-18162.55160.65162.50+13.10+8.77%1573,39145.52%
TSLA220520C008000002021-10-22 2:24PM EDT2022-05-20179.65178.65182.00+28.27+18.67%1017746.38%
TSLA220617C008000002021-10-22 3:52PM EDT2022-06-17186.90186.30190.55+10.97+6.24%362,04646.93%
TSLA220916C008000002021-10-22 3:50PM EDT2022-09-16208.38207.00215.00+9.46+4.76%1033,47648.02%
TSLA230120C008000002021-10-22 3:25PM EDT2023-01-20238.00236.40242.60+13.60+6.06%407,11648.58%
TSLA230317C008000002021-10-22 3:58PM EDT2023-03-17250.00243.55252.00+11.03+4.62%305,22748.33%
TSLA230616C008000002021-10-22 3:51PM EDT2023-06-16271.87260.20277.30+16.90+6.63%171,60850.73%
TSLA240119C008000002021-10-22 3:14PM EDT2024-01-19305.19302.80317.00+8.17+2.75%4270050.41%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P008000002021-10-22 3:59PM EDT2021-10-292.592.512.60-2.03-43.94%10,40828,39764.44%
TSLA211105P008000002021-10-22 3:59PM EDT2021-11-055.895.806.00-2.01-25.44%1,1982,48457.01%
TSLA211112P008000002021-10-22 3:51PM EDT2021-11-128.608.308.70-1.85-17.70%37669652.30%
TSLA211119P008000002021-10-22 3:58PM EDT2021-11-1910.8510.7010.95-1.92-15.04%1,2339,75749.50%
TSLA211126P008000002021-10-22 3:51PM EDT2021-11-2612.6212.2013.00-2.05-13.97%38755947.22%
TSLA211217P008000002021-10-22 3:58PM EDT2021-12-1720.4120.2020.80-2.29-10.09%4071,90545.39%
TSLA220121P008000002021-10-22 3:59PM EDT2022-01-2132.6332.5032.80-2.33-6.66%9027,96944.36%
TSLA220218P008000002021-10-22 3:53PM EDT2022-02-1843.4043.0044.05-3.00-6.47%1,0141,07045.52%
TSLA220318P008000002021-10-22 3:49PM EDT2022-03-1851.0049.9551.00-2.50-4.67%1,1601,61344.59%
TSLA220520P008000002021-10-22 3:20PM EDT2022-05-2070.6168.2070.25-2.39-3.27%16512245.53%
TSLA220617P008000002021-10-22 3:58PM EDT2022-06-1776.3375.3077.35-3.98-4.96%261,24145.57%
TSLA220916P008000002021-10-22 3:07PM EDT2022-09-16100.2593.70100.00-1.49-1.46%61,89646.29%
TSLA230120P008000002021-10-22 3:42PM EDT2023-01-20124.38117.00125.00-2.99-2.35%212,86046.39%
TSLA230317P008000002021-10-22 2:55PM EDT2023-03-17135.95127.55142.40-3.11-2.24%201,07648.39%
TSLA230616P008000002021-10-22 12:34PM EDT2023-06-16150.19143.00158.00-3.81-2.47%744948.40%
TSLA240119P008000002021-10-22 3:33PM EDT2024-01-19183.30180.00186.00-4.20-2.24%4846747.42%