U.S. markets close in 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.39+18.96 (+1.86%)
A partir del 3:09p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:830.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C008300002021-10-27 2:40PM EDT2021-10-29205.15209.30210.35+0.17+0.08%127996147.31%
TSLA211105C008300002021-10-27 2:36PM EDT2021-11-05207.60215.00215.80+11.55+5.89%82285106.56%
TSLA211112C008300002021-10-27 2:08PM EDT2021-11-12219.50216.30218.50+28.00+14.62%2520687.04%
TSLA211119C008300002021-10-27 2:44PM EDT2021-11-19216.80218.85220.00+19.20+9.72%132,34377.43%
TSLA211126C008300002021-10-27 10:02AM EDT2021-11-26241.25219.40222.30+52.35+27.71%25870.57%
TSLA211203C008300002021-10-25 11:16AM EDT2021-12-03151.15218.45226.000.00-1265.78%
TSLA211217C008300002021-10-27 11:40AM EDT2021-12-17238.00227.15227.90+12.95+5.75%3479862.50%
TSLA220121C008300002021-10-27 2:48PM EDT2022-01-21240.00238.80240.00+20.62+9.40%433,78157.93%
TSLA220318C008300002021-10-27 2:35PM EDT2022-03-18254.35257.00259.60+14.36+5.98%7366055.80%
TSLA220520C008300002021-10-27 10:11AM EDT2022-05-20278.10274.40279.05+33.10+13.51%210454.51%
TSLA220617C008300002021-10-27 1:29PM EDT2022-06-17290.95282.00285.70+18.25+6.69%128853.98%
TSLA220916C008300002021-10-27 10:16AM EDT2022-09-16314.00303.55309.15+29.85+10.51%123553.22%
TSLA230120C008300002021-10-27 2:18PM EDT2023-01-20338.81330.85342.20+5.55+1.67%1,32811,64653.45%
TSLA240119C008300002021-10-27 1:33PM EDT2024-01-19414.14401.70412.90+5.94+1.46%1213354.09%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P008300002021-10-27 2:36PM EDT2021-10-290.840.770.82-0.44-34.38%1,2966,079121.14%
TSLA211105P008300002021-10-27 2:53PM EDT2021-11-056.256.156.35+1.35+27.55%6,0722,19399.79%
TSLA211112P008300002021-10-27 2:29PM EDT2021-11-127.608.058.55+0.10+1.33%5924382.53%
TSLA211119P008300002021-10-27 2:35PM EDT2021-11-1910.2010.3010.55+1.01+10.99%542,94874.15%
TSLA211126P008300002021-10-27 2:51PM EDT2021-11-2611.9011.6512.25+0.42+3.66%1112667.99%
TSLA211203P008300002021-10-27 2:48PM EDT2021-12-0314.0713.7514.85+0.37+2.70%2527665.01%
TSLA211217P008300002021-10-27 2:35PM EDT2021-12-1719.0518.5519.05+0.64+3.48%1440960.99%
TSLA220121P008300002021-10-27 2:18PM EDT2022-01-2130.1829.7530.35-0.98-3.15%1093,53556.44%
TSLA220318P008300002021-10-27 2:46PM EDT2022-03-1847.8347.0548.25-1.37-2.78%6065554.05%
TSLA220520P008300002021-10-27 11:24AM EDT2022-05-2063.7564.6566.40-2.15-3.26%517052.90%
TSLA220617P008300002021-10-27 11:58AM EDT2022-06-1770.5571.1573.45-2.38-3.26%1318752.35%
TSLA220916P008300002021-10-27 11:36AM EDT2022-09-1692.5091.3098.60-4.00-4.15%219851.93%
TSLA230120P008300002021-10-27 11:56AM EDT2023-01-20118.00116.40125.05-6.80-5.45%486051.18%
TSLA240119P008300002021-10-26 9:56AM EDT2024-01-19175.00177.05187.500.00-13050.54%