U.S. markets close in 6 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
744.01-17.60 (-2.31%)
A partir del 09:45AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:810.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C008100002022-05-18 9:30AM EDT2022-05-202.080.000.00-2.52-54.78%44,33225.00%
TSLA220527C008100002022-05-17 3:59PM EDT2022-05-2714.209.6010.150.00-36333764.09%
TSLA220603C008100002022-05-17 3:54PM EDT2022-06-0320.6516.0516.950.00-399461.96%
TSLA220610C008100002022-05-17 3:58PM EDT2022-06-1028.5922.6524.150.00-275962.46%
TSLA220617C008100002022-05-17 3:59PM EDT2022-06-1735.7229.7530.500.00-2572,17263.40%
TSLA220624C008100002022-05-17 3:17PM EDT2022-06-2440.4932.6036.100.00-147,01961.95%
TSLA220715C008100002022-05-17 1:50PM EDT2022-07-1555.0549.6550.800.00-352963.49%
TSLA220916C008100002022-05-17 3:34PM EDT2022-09-1693.7085.6087.600.00-445965.51%
TSLA221216C008100002022-05-17 2:47PM EDT2022-12-16128.00119.75124.350.00-859365.22%
TSLA240119C008100002022-05-16 9:51AM EDT2024-01-19245.04220.00233.350.00-18031766.38%
TSLA240621C008100002022-05-16 3:10PM EDT2024-06-21250.00250.90259.250.00-3611766.38%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P008100002022-05-17 3:49PM EDT2022-05-2053.0064.8569.550.00-15984861.62%
TSLA220527P008100002022-05-17 3:49PM EDT2022-05-2765.8173.4075.650.00-2333960.43%
TSLA220603P008100002022-05-17 12:32PM EDT2022-06-0374.8680.7082.500.00-16660.32%
TSLA220610P008100002022-05-17 2:19PM EDT2022-06-1084.6085.0088.800.00-79358.81%
TSLA220617P008100002022-05-17 2:57PM EDT2022-06-1786.9594.1595.600.00-471,79561.87%
TSLA220624P008100002022-05-17 1:56PM EDT2022-06-2491.000.000.000.00-17,5220.00%
TSLA220701P008100002022-05-16 12:02AM EDT2022-07-01106.800.000.000.00--00.00%
TSLA220715P008100002022-05-17 1:50PM EDT2022-07-15107.08110.40114.750.00-242060.38%
TSLA220916P008100002022-05-16 12:44PM EDT2022-09-16161.200.000.000.00-285310.00%
TSLA221216P008100002022-05-13 10:38AM EDT2022-12-16180.55175.45179.900.00-323860.66%
TSLA240119P008100002022-05-17 3:29PM EDT2024-01-19250.300.000.000.00-561770.00%
TSLA240621P008100002022-05-11 10:59AM EDT2024-06-21300.840.000.000.00-2110.00%