U.S. markets close in 2 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.38+1.11 (+0.13%)
A partir del 1:07p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:850.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C008500002021-10-20 12:49PM EDT2021-10-2227.6527.2027.60-0.90-3.15%2,04310,27160.33%
TSLA211029C008500002021-10-20 12:51PM EDT2021-10-2933.8533.6534.00-0.35-1.02%1,0796,04945.17%
TSLA211105C008500002021-10-20 12:51PM EDT2021-11-0538.4138.2038.50+0.21+0.55%641,69240.89%
TSLA211112C008500002021-10-20 11:52AM EDT2021-11-1243.5042.0542.55+0.80+1.87%11845039.12%
TSLA211119C008500002021-10-20 12:52PM EDT2021-11-1946.0345.7546.15+0.63+1.39%13,30218,47938.09%
TSLA211126C008500002021-10-20 11:11AM EDT2021-11-2647.8548.3549.80-1.13-2.31%169037.75%
TSLA211217C008500002021-10-20 12:43PM EDT2021-12-1758.8558.7059.30+1.25+2.17%2402,22937.28%
TSLA220121C008500002021-10-20 12:35PM EDT2022-01-2175.6574.8575.60+1.14+1.53%1565,70039.01%
TSLA220218C008500002021-10-20 12:40PM EDT2022-02-1888.7088.2089.40+0.20+0.23%2140441.28%
TSLA220318C008500002021-10-20 12:43PM EDT2022-03-1897.2096.5598.30+0.20+0.21%532,82941.33%
TSLA220520C008500002021-10-20 11:48AM EDT2022-05-20120.61118.60121.30-3.20-2.58%316543.59%
TSLA220617C008500002021-10-20 10:49AM EDT2022-06-17130.89126.20129.35+2.49+1.94%72,45743.93%
TSLA220916C008500002021-10-20 12:33PM EDT2022-09-16155.14150.25157.15-0.37-0.24%1,7781,20246.12%
TSLA230120C008500002021-10-20 11:33AM EDT2023-01-20183.95179.95187.55+1.23+0.67%7394,02547.44%
TSLA230317C008500002021-10-20 12:49PM EDT2023-03-17195.29187.25200.00+1.63+0.84%5892,80147.97%
TSLA230616C008500002021-10-20 11:51AM EDT2023-06-16215.24206.05222.85+4.04+1.91%41,77049.64%
TSLA240119C008500002021-10-20 12:21PM EDT2024-01-19251.23248.30261.75+0.23+0.09%145350.64%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P008500002021-10-20 12:51PM EDT2021-10-2210.9010.8511.00-3.70-25.34%4,3255,05356.59%
TSLA211029P008500002021-10-20 12:51PM EDT2021-10-2917.4017.3017.55-3.00-14.71%6742,38243.23%
TSLA211105P008500002021-10-20 12:34PM EDT2021-11-0522.0021.7521.95-2.81-11.33%1,21538039.28%
TSLA211112P008500002021-10-20 12:27PM EDT2021-11-1226.2925.5525.90-2.06-7.27%415037.65%
TSLA211119P008500002021-10-20 12:47PM EDT2021-11-1929.4529.2529.55-2.41-7.56%1,7593,03636.85%
TSLA211126P008500002021-10-20 11:24AM EDT2021-11-2632.9031.5532.55+1.17+3.69%13415436.04%
TSLA211217P008500002021-10-20 12:51PM EDT2021-12-1742.1542.1042.30-2.35-5.28%14660136.10%
TSLA220121P008500002021-10-20 12:21PM EDT2022-01-2158.2057.3058.10-0.38-0.65%501,32937.79%
TSLA220218P008500002021-10-20 11:50AM EDT2022-02-1871.0070.6071.60-2.34-3.19%1210240.06%
TSLA220318P008500002021-10-20 11:30AM EDT2022-03-1880.1779.1579.85-1.83-2.23%1250439.93%
TSLA220520P008500002021-10-19 3:41PM EDT2022-05-20103.09100.20102.500.00-32642.28%
TSLA220617P008500002021-10-20 12:47PM EDT2022-06-17109.20108.25109.75-0.80-0.73%636242.40%
TSLA220916P008500002021-10-20 12:17PM EDT2022-09-16133.65126.55137.20-1.60-1.18%1,1001,28444.71%
TSLA230120P008500002021-10-20 10:35AM EDT2023-01-20161.95160.00167.60+0.10+0.06%21,15446.23%
TSLA230317P008500002021-10-20 10:46AM EDT2023-03-17176.20170.00182.35+0.67+0.38%801,18547.42%
TSLA230616P008500002021-10-20 12:25PM EDT2023-06-16191.06185.00197.50-0.28-0.15%833147.30%
TSLA240119P008500002021-10-20 11:37AM EDT2024-01-19223.14217.10229.90+3.14+1.43%115047.25%