U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.00 -1.31 (-0.13%)
Fuera de horario: 04:38PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:810.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C008100002021-10-27 3:24PM EDT2021-10-29225.10227.35229.55+10.10+4.70%28947106.25%
TSLA211105C008100002021-10-27 3:35PM EDT2021-11-05232.30231.80234.30+16.85+7.82%47258101.51%
TSLA211112C008100002021-10-27 2:57PM EDT2021-11-12238.75233.90236.80+19.20+8.75%313385.73%
TSLA211119C008100002021-10-27 2:34PM EDT2021-11-19234.26236.25238.30+14.86+6.77%4578476.94%
TSLA211126C008100002021-10-27 10:27AM EDT2021-11-26251.00236.90240.60+36.00+16.74%310770.67%
TSLA211203C008100002021-10-26 10:00AM EDT2021-12-03272.93236.50244.350.00-1466.68%
TSLA211217C008100002021-10-27 2:38PM EDT2021-12-17239.90243.80246.35+11.70+5.13%2921963.18%
TSLA220121C008100002021-10-27 3:49PM EDT2022-01-21254.00254.40257.20+18.00+7.63%18317,22458.36%
TSLA220318C008100002021-10-27 2:35PM EDT2022-03-18270.65270.40275.05+19.65+7.83%148755.72%
TSLA220520C008100002021-10-27 1:39PM EDT2022-05-20299.55288.90293.50+15.85+5.59%63854.90%
TSLA220617C008100002021-10-27 2:14PM EDT2022-06-17301.00295.70300.75+21.20+7.58%1279054.42%
TSLA220916C008100002021-10-27 10:27AM EDT2022-09-16331.08316.45322.10+33.73+11.34%121253.39%
TSLA240119C008100002021-10-27 3:20PM EDT2024-01-19413.25410.00429.50+13.45+3.36%449954.64%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P008100002021-10-27 3:59PM EDT2021-10-290.580.540.64-0.54-48.21%6837,769127.25%
TSLA211105P008100002021-10-27 3:58PM EDT2021-11-055.255.005.35+1.10+26.51%3,775872103.63%
TSLA211112P008100002021-10-27 3:58PM EDT2021-11-127.527.307.75+1.47+24.30%7724887.23%
TSLA211119P008100002021-10-27 3:53PM EDT2021-11-199.329.159.50+1.52+19.49%14790177.80%
TSLA211126P008100002021-10-27 3:37PM EDT2021-11-2610.7010.2511.15+0.86+8.74%481,09671.19%
TSLA211203P008100002021-10-27 3:23PM EDT2021-12-0312.2012.4013.40+0.92+8.16%63967.98%
TSLA211217P008100002021-10-27 3:58PM EDT2021-12-1716.9516.6017.25+0.30+1.80%15972163.39%
TSLA220121P008100002021-10-27 3:55PM EDT2022-01-2127.2026.7027.50-2.60-8.72%51591058.06%
TSLA220318P008100002021-10-27 10:02AM EDT2022-03-1842.3042.6543.85-2.80-6.21%1919055.07%
TSLA220520P008100002021-10-27 2:48PM EDT2022-05-2060.4059.3061.35-3.35-5.25%128953.77%
TSLA220617P008100002021-10-27 3:41PM EDT2022-06-1765.6565.0568.45-1.80-2.67%426253.14%
TSLA220916P008100002021-10-27 9:32AM EDT2022-09-1685.8084.5090.60-2.00-2.28%218052.26%
TSLA240119P008100002021-10-22 1:55PM EDT2024-01-19186.27166.65178.700.00-13650.78%