U.S. markets open in 23 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
745.78 -15.83 (-2.08%)
Antes de la apertura del mercado: 09:07AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:820.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C008200002022-05-17 3:59PM EDT2022-05-203.100.000.000.00-8,8044,35812.50%
TSLA220527C008200002022-05-17 3:59PM EDT2022-05-2711.890.000.000.00-57854112.50%
TSLA220603C008200002022-05-17 3:45PM EDT2022-06-0318.300.000.000.00-512816.25%
TSLA220610C008200002022-05-17 3:43PM EDT2022-06-1024.990.000.000.00-12676.25%
TSLA220617C008200002022-05-17 3:58PM EDT2022-06-1731.850.000.000.00-791,2636.25%
TSLA220624C008200002022-05-17 3:19PM EDT2022-06-2435.250.000.000.00-17356.25%
TSLA220701C008200002022-05-17 3:59PM EDT2022-07-0142.000.000.000.00-263.13%
TSLA220715C008200002022-05-17 2:15PM EDT2022-07-1549.350.000.000.00-15153.13%
TSLA220819C008200002022-05-17 2:19PM EDT2022-08-1971.810.000.000.00-28353.13%
TSLA220916C008200002022-05-17 3:56PM EDT2022-09-1689.530.000.000.00-227753.13%
TSLA221118C008200002022-05-16 3:11PM EDT2022-11-18108.300.000.000.00-19181.56%
TSLA221216C008200002022-05-17 11:09AM EDT2022-12-16116.050.000.000.00-1391.56%
TSLA230120C008200002022-05-17 11:38AM EDT2023-01-20134.380.000.000.00-111.56%
TSLA230317C008200002022-05-16 2:56PM EDT2023-03-17150.100.000.000.00-451.56%
TSLA240119C008200002022-05-16 11:40AM EDT2024-01-19223.000.000.000.00-1863461.56%
TSLA240621C008200002022-05-16 10:25AM EDT2024-06-21277.000.000.000.00-2750.78%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P008200002022-05-17 3:59PM EDT2022-05-2061.500.000.000.00-1,4581,3380.00%
TSLA220527P008200002022-05-17 3:43PM EDT2022-05-2770.130.000.000.00-1524980.00%
TSLA220603P008200002022-05-17 11:52AM EDT2022-06-0382.410.000.000.00-4770.00%
TSLA220610P008200002022-05-17 1:40PM EDT2022-06-1087.700.000.000.00-9560.00%
TSLA220617P008200002022-05-17 3:44PM EDT2022-06-1789.800.000.000.00-921,9550.00%
TSLA220624P008200002022-05-17 11:08AM EDT2022-06-24113.480.000.000.00-2270.00%
TSLA220701P008200002022-05-16 12:02AM EDT2022-07-01147.270.000.000.00--10.00%
TSLA220715P008200002022-05-17 2:03PM EDT2022-07-15115.300.000.000.00-11190.00%
TSLA220916P008200002022-05-17 3:33PM EDT2022-09-16145.450.000.000.00-87280.00%
TSLA221021P008200002022-05-17 3:36PM EDT2022-10-21159.450.000.000.00-330.00%
TSLA221216P008200002022-05-17 10:46AM EDT2022-12-16194.150.000.000.00-14530.00%
TSLA230616P008200002022-05-16 12:08AM EDT2023-06-16232.770.000.000.00--20.00%
TSLA240119P008200002022-05-13 10:27AM EDT2024-01-19269.780.000.000.00-232320.00%
TSLA240621P008200002022-05-17 11:51AM EDT2024-06-21278.600.000.000.00-62510.00%