U.S. markets close in 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,034.71+16.28 (+1.60%)
A partir del 3:54p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:820.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C008200002021-10-27 3:31PM EDT2021-10-29214.18217.35218.60+14.74+7.39%1875,410162.04%
TSLA211105C008200002021-10-27 2:55PM EDT2021-11-05224.25222.50223.35+16.45+7.92%92614110.83%
TSLA211112C008200002021-10-26 3:56PM EDT2021-11-12206.54224.55226.200.00-816391.55%
TSLA211119C008200002021-10-27 2:19PM EDT2021-11-19229.98226.65227.45+21.66+10.40%218,87780.51%
TSLA211126C008200002021-10-27 1:10PM EDT2021-11-26239.18227.60229.80-28.79-10.74%66773.69%
TSLA211203C008200002021-10-26 3:31PM EDT2021-12-03215.14228.25232.050.00-2568.73%
TSLA211217C008200002021-10-27 2:36PM EDT2021-12-17230.00234.60236.15+4.66+2.07%571,16664.98%
TSLA220121C008200002021-10-27 3:22PM EDT2022-01-21246.31246.20247.85+12.31+5.26%224,61759.79%
TSLA220318C008200002021-10-27 2:39PM EDT2022-03-18261.83263.70265.70+17.64+7.22%211,16056.73%
TSLA220520C008200002021-10-22 3:53PM EDT2022-05-20167.80281.90284.100.00-32255.37%
TSLA220617C008200002021-10-27 2:14PM EDT2022-06-17293.98288.70291.00+0.98+0.33%275254.72%
TSLA220916C008200002021-10-26 1:28PM EDT2022-09-16288.35310.85316.350.00-498354.37%
TSLA240119C008200002021-10-26 11:02AM EDT2024-01-19440.00406.10418.000.00-24954.56%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P008200002021-10-27 3:36PM EDT2021-10-290.740.740.77-0.45-37.82%7955,338124.66%
TSLA211105P008200002021-10-27 3:38PM EDT2021-11-055.575.455.65+1.07+23.78%1,3261,689100.16%
TSLA211112P008200002021-10-27 3:29PM EDT2021-11-128.007.758.10+1.58+24.61%10189584.19%
TSLA211119P008200002021-10-27 3:18PM EDT2021-11-199.929.7510.00+1.42+16.71%1599,74775.35%
TSLA211126P008200002021-10-27 3:25PM EDT2021-11-2611.3511.1511.70+1.60+16.41%1640369.21%
TSLA211203P008200002021-10-27 3:27PM EDT2021-12-0313.4813.1014.20+0.56+4.33%4910566.05%
TSLA211217P008200002021-10-27 2:44PM EDT2021-12-1717.2517.7518.25-0.37-2.10%1732,01861.89%
TSLA220121P008200002021-10-27 3:25PM EDT2022-01-2128.5528.4529.05-0.69-2.36%1444,25057.00%
TSLA220318P008200002021-10-27 2:00PM EDT2022-03-1845.8545.1046.10-1.10-2.34%7665554.33%
TSLA220520P008200002021-10-27 2:16PM EDT2022-05-2064.3062.3563.95+0.08+0.12%11553.16%
TSLA220617P008200002021-10-27 3:30PM EDT2022-06-1769.5569.2070.70+2.55+3.81%347452.65%
TSLA220916P008200002021-10-27 10:48AM EDT2022-09-1687.9087.9594.70-4.10-4.46%115851.89%
TSLA240119P008200002021-10-26 9:48AM EDT2024-01-19170.00171.55181.300.00-32250.29%