U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.86+19.43 (+1.91%)
Al cierre: 4:00p.m. EDT
1,039.50 +1.64 (+0.16%)
Fuera de horario: 05:05PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:840.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C008400002021-10-27 1:29PM EDT2021-10-29206.40197.55199.75+24.79+13.65%441,052115.58%
TSLA211105C008400002021-10-27 3:59PM EDT2021-11-05205.15202.80205.30+20.30+10.98%7195995.53%
TSLA211112C008400002021-10-27 1:15PM EDT2021-11-12216.36205.90208.15+28.59+15.23%221081.55%
TSLA211119C008400002021-10-27 3:19PM EDT2021-11-19204.26208.25210.30+14.56+7.68%372,79873.29%
TSLA211126C008400002021-10-27 11:03AM EDT2021-11-26238.00209.30212.95+44.62+23.07%111367.61%
TSLA211203C008400002021-10-25 3:57PM EDT2021-12-03195.00209.35217.200.00-4764.18%
TSLA211217C008400002021-10-27 3:40PM EDT2021-12-17219.11217.55220.05+21.65+10.96%751,35061.17%
TSLA220121C008400002021-10-27 3:26PM EDT2022-01-21230.36229.65232.50+12.36+5.67%501,30156.92%
TSLA220318C008400002021-10-27 2:58PM EDT2022-03-18253.00248.50252.15+13.46+5.62%881254.95%
TSLA220520C008400002021-10-27 2:02PM EDT2022-05-20271.18267.60272.50+1.73+0.64%5112254.20%
TSLA220617C008400002021-10-26 2:32PM EDT2022-06-17289.65274.60280.10+14.65+5.33%31,04953.69%
TSLA220916C008400002021-10-27 1:57PM EDT2022-09-16296.35296.60302.95+17.26+6.18%11,75352.83%
TSLA240119C008400002021-10-27 10:54AM EDT2024-01-19429.40395.00414.50+44.45+11.55%314054.41%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P008400002021-10-27 3:59PM EDT2021-10-290.720.680.79-0.60-45.45%1,2366,213114.31%
TSLA211105P008400002021-10-27 3:59PM EDT2021-11-056.226.006.35+1.02+19.62%1,2451,54295.48%
TSLA211112P008400002021-10-27 3:39PM EDT2021-11-128.908.759.20+0.80+9.88%5424081.07%
TSLA211119P008400002021-10-27 3:59PM EDT2021-11-1911.3611.1511.60+1.41+14.17%2464,13373.21%
TSLA211126P008400002021-10-27 2:02PM EDT2021-11-2612.6712.6513.50+0.57+4.71%2125367.31%
TSLA211203P008400002021-10-27 3:59PM EDT2021-12-0315.7415.1516.25+1.94+14.06%69564.59%
TSLA211217P008400002021-10-27 2:41PM EDT2021-12-1720.1520.2020.95-0.20-0.98%441,53360.78%
TSLA220121P008400002021-10-27 2:56PM EDT2022-01-2131.7031.9032.75-1.16-3.53%1121,71856.27%
TSLA220318P008400002021-10-27 2:40PM EDT2022-03-1851.6049.6551.05-0.35-0.67%11376953.85%
TSLA220520P008400002021-10-27 2:41PM EDT2022-05-2069.1067.6569.95-1.85-2.61%1910052.80%
TSLA220617P008400002021-10-27 3:55PM EDT2022-06-1776.0074.0077.55-0.30-0.39%414152.27%
TSLA220916P008400002021-10-27 10:05AM EDT2022-09-1696.3594.65101.55-0.40-0.41%121151.63%
TSLA240119P008400002021-10-21 11:09AM EDT2024-01-19185.00180.00192.700.00-12250.31%