U.S. markets closed

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:800.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C008000002022-05-24 3:59PM EDT2022-05-270.140.140.17-0.38-73.08%21,88023,245108.20%
TSLA220603C008000002022-05-24 3:59PM EDT2022-06-030.790.790.81-1.78-69.26%3,6692,42874.17%
TSLA220610C008000002022-05-24 3:59PM EDT2022-06-102.602.562.72-3.90-60.00%5814,58870.94%
TSLA220617C008000002022-05-24 3:58PM EDT2022-06-175.295.205.45-5.75-52.08%3,7246,42370.36%
TSLA220624C008000002022-05-24 3:54PM EDT2022-06-247.427.607.85-7.10-48.90%21232968.48%
TSLA220701C008000002022-05-24 3:53PM EDT2022-07-0110.509.9510.95-8.15-43.70%18227667.72%
TSLA220715C008000002022-05-24 3:59PM EDT2022-07-1516.3516.4016.95-10.90-40.00%1,0501,36167.79%
TSLA220819C008000002022-05-24 3:53PM EDT2022-08-1932.8532.4533.60-12.65-27.80%2631,02569.18%
TSLA220916C008000002022-05-24 3:56PM EDT2022-09-1643.1643.1544.00-15.59-26.54%4493,96168.62%
TSLA221021C008000002022-05-24 3:51PM EDT2022-10-2155.5054.5056.60-15.40-21.72%4032368.11%
TSLA221118C008000002022-05-24 3:51PM EDT2022-11-1865.5064.0566.15-16.00-19.63%1531368.24%
TSLA221216C008000002022-05-24 3:59PM EDT2022-12-1673.1471.8574.10-16.88-18.75%41137867.74%
TSLA230120C008000002022-05-24 3:59PM EDT2023-01-2082.2081.2084.25-20.97-20.33%4204,40667.51%
TSLA230317C008000002022-05-24 3:19PM EDT2023-03-1796.0095.8599.00-26.85-21.86%893,03767.37%
TSLA230616C008000002022-05-24 3:20PM EDT2023-06-16119.85116.90128.00-22.17-15.61%2552,52868.64%
TSLA230915C008000002022-05-24 11:48AM EDT2023-09-15149.00134.00142.95-16.00-9.70%1316867.36%
TSLA240119C008000002022-05-24 3:58PM EDT2024-01-19161.10160.00166.70-27.28-14.48%1493,14467.70%
TSLA240621C008000002022-05-24 3:56PM EDT2024-06-21186.68185.00188.00-29.04-13.46%1841,82766.97%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P008000002022-05-24 3:15PM EDT2022-05-27168.45170.75172.70+42.98+34.26%3061,230137.01%
TSLA220603P008000002022-05-24 3:39PM EDT2022-06-03166.35171.10173.45+35.25+26.89%7445267.72%
TSLA220610P008000002022-05-24 3:16PM EDT2022-06-10179.02172.70175.20+38.29+27.21%17926367.74%
TSLA220617P008000002022-05-24 3:53PM EDT2022-06-17177.10175.45177.60+41.86+30.95%19410,58968.13%
TSLA220624P008000002022-05-24 2:22PM EDT2022-06-24175.15177.00180.15+36.68+26.49%10814765.91%
TSLA220701P008000002022-05-24 1:14PM EDT2022-07-01177.05179.65182.80+32.55+22.53%74265.53%
TSLA220715P008000002022-05-24 3:35PM EDT2022-07-15186.79185.95188.35+32.86+21.35%921,99565.76%
TSLA220819P008000002022-05-24 3:17PM EDT2022-08-19205.85200.15204.05+35.65+20.95%482,52666.55%
TSLA220916P008000002022-05-24 3:03PM EDT2022-09-16215.30209.75212.55+32.90+18.04%373,08565.28%
TSLA221021P008000002022-05-23 2:40PM EDT2022-10-21214.30219.40223.95+19.90+10.24%31,70564.34%
TSLA221118P008000002022-05-24 11:45AM EDT2022-11-18226.90228.55231.65+22.61+11.07%141,06664.18%
TSLA221216P008000002022-05-24 1:51PM EDT2022-12-16232.43235.00238.20+21.54+10.21%572,50463.27%
TSLA230120P008000002022-05-24 3:55PM EDT2023-01-20245.18242.15246.75+25.79+11.76%186,11962.47%
TSLA230317P008000002022-05-24 3:35PM EDT2023-03-17257.00252.20259.90+8.00+3.21%93,27561.50%
TSLA230616P008000002022-05-24 3:15PM EDT2023-06-16275.00262.50282.50+22.95+9.11%43,03460.23%
TSLA230915P008000002022-05-23 10:31AM EDT2023-09-15270.00280.80291.450.00-315958.96%
TSLA240119P008000002022-05-24 3:39PM EDT2024-01-19300.00297.55308.50+17.00+6.01%2093,50357.71%
TSLA240621P008000002022-05-24 3:44PM EDT2024-06-21318.25313.55324.75+16.75+5.56%15092656.01%