U.S. markets close in 5 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
754.26-7.35 (-0.97%)
A partir del 10:04AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:840.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C008400002022-05-18 9:48AM EDT2022-05-200.530.520.55-0.91-63.19%2642,92163.26%
TSLA220527C008400002022-05-18 9:43AM EDT2022-05-274.604.804.95-3.00-39.47%5260157.48%
TSLA220603C008400002022-05-18 9:41AM EDT2022-06-039.039.009.45-3.52-28.05%49354.71%
TSLA220610C008400002022-05-18 9:30AM EDT2022-06-1015.0014.6015.25-3.50-18.92%117755.91%
TSLA220617C008400002022-05-18 9:43AM EDT2022-06-1719.9020.8521.15-3.95-16.56%31,20757.57%
TSLA220624C008400002022-05-17 12:50PM EDT2022-06-2426.5024.0525.200.00-122956.30%
TSLA220701C008400002022-05-17 10:17AM EDT2022-07-0131.3928.2030.500.00-3756.73%
TSLA220819C008400002022-05-17 1:46PM EDT2022-08-1965.9561.1562.100.00-33261.41%
TSLA220916C008400002022-05-17 12:32PM EDT2022-09-1679.8073.7575.250.00-351,31161.40%
TSLA221216C008400002022-05-17 10:16AM EDT2022-12-16111.59109.75112.200.00-11162.37%
TSLA230915C008400002022-05-16 12:08AM EDT2023-09-15222.00181.50194.550.00--263.68%
TSLA240119C008400002022-05-18 9:30AM EDT2024-01-19218.15208.90220.15-20.95-8.76%121863.77%
TSLA240621C008400002022-05-17 10:56AM EDT2024-06-21238.20242.85252.500.00-210165.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P008400002022-05-18 9:30AM EDT2022-05-2097.5094.0596.60+15.40+18.76%11,065132.13%
TSLA220527P008400002022-05-18 9:45AM EDT2022-05-2799.9099.95102.20+11.90+13.52%3128787.66%
TSLA220603P008400002022-05-17 3:44PM EDT2022-06-0391.00102.35104.500.00-1317871.69%
TSLA220610P008400002022-05-17 12:02PM EDT2022-06-10105.62106.65108.900.00-16021167.00%
TSLA220617P008400002022-05-18 9:43AM EDT2022-06-17118.70114.40116.15+14.51+13.93%71,07268.59%
TSLA220624P008400002022-05-18 9:33AM EDT2022-06-24117.45118.35121.15+8.60+7.90%2866.97%
TSLA220701P008400002022-05-16 12:02AM EDT2022-07-01115.78120.35124.250.00--164.14%
TSLA220715P008400002022-05-17 11:35AM EDT2022-07-15129.93131.85133.900.00-111265.22%
TSLA220819P008400002022-05-17 11:56AM EDT2022-08-19149.62152.65156.350.00-42166.17%
TSLA220916P008400002022-05-17 3:03PM EDT2022-09-16159.15163.30165.350.00-1397063.78%
TSLA221021P008400002022-05-17 3:55PM EDT2022-10-21171.33177.00178.750.00-3663.11%
TSLA221118P008400002022-05-17 10:19AM EDT2022-11-18192.45188.50190.100.00-2463.48%
TSLA221216P008400002022-05-17 1:37PM EDT2022-12-16192.45194.75197.100.00-11462.05%
TSLA230120P008400002022-05-17 3:12PM EDT2023-01-20200.40203.90206.750.00-7661.29%
TSLA230616P008400002022-05-17 2:28PM EDT2023-06-16236.98237.90242.200.00-1459.72%
TSLA240119P008400002022-05-16 11:05AM EDT2024-01-19283.40272.55280.650.00-230757.53%
TSLA240621P008400002022-05-17 12:08PM EDT2024-06-21292.35292.55302.250.00-23456.35%