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
1,037.80 -0.51 (-0.05%)
Fuera de horario: 04:25PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:815.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C008150002021-10-27 3:45PM EDT2021-10-29225.00222.40224.55+14.52+6.90%57532105.86%
TSLA211105C008150002021-10-27 2:55PM EDT2021-11-05229.10226.95229.45+20.10+9.62%46266100.23%
TSLA211112C008150002021-10-27 10:42AM EDT2021-11-12249.39229.20232.00+27.24+12.26%17584.84%
TSLA211119C008150002021-10-27 3:42PM EDT2021-11-19233.37231.55233.60+25.37+12.20%3127876.18%
TSLA211126C008150002021-10-26 3:22PM EDT2021-11-26215.13232.25235.950.00-33570.02%
TSLA211203C008150002021-10-25 9:53AM EDT2021-12-03142.35229.85242.950.00-181867.04%
TSLA211217C008150002021-10-27 1:18PM EDT2021-12-17249.30240.05241.75+36.60+17.21%3116663.08%
TSLA220617C008150002021-10-26 11:11AM EDT2022-06-17305.60292.20295.950.00-81354.02%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P008150002021-10-27 3:56PM EDT2021-10-290.610.540.66-0.55-47.41%5152,625124.76%
TSLA211105P008150002021-10-27 3:58PM EDT2021-11-055.405.155.55+1.10+25.58%178548102.39%
TSLA211112P008150002021-10-27 3:53PM EDT2021-11-127.757.508.00+2.38+44.32%9916686.23%
TSLA211119P008150002021-10-27 3:41PM EDT2021-11-199.509.459.75+1.47+18.31%51262676.96%
TSLA211126P008150002021-10-27 10:49AM EDT2021-11-267.4910.6511.45-2.74-26.78%99770.53%
TSLA211203P008150002021-10-27 3:27PM EDT2021-12-0313.0012.8013.90+0.50+4.00%54667.46%
TSLA211217P008150002021-10-27 3:51PM EDT2021-12-1717.4717.1017.80-0.88-4.80%2827462.92%
TSLA220617P008150002021-10-22 12:14PM EDT2022-06-1782.7565.2569.950.00-21452.75%