U.S. markets open in 9 hours 11 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
628.16-46.74 (-6.93%)
Al cierre: 04:00PM EDT
634.50 +6.34 (+1.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:850.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C008500002022-05-24 3:59PM EDT2022-05-270.060.050.08-0.10-62.50%2,5075,175119.92%
TSLA220603C008500002022-05-24 3:59PM EDT2022-06-030.300.290.30-0.48-61.54%1,1341,82577.69%
TSLA220610C008500002022-05-24 3:57PM EDT2022-06-101.071.001.15-1.41-56.85%20033371.63%
TSLA220617C008500002022-05-24 3:59PM EDT2022-06-172.502.382.55-2.75-52.38%1,6113,81369.91%
TSLA220624C008500002022-05-24 3:40PM EDT2022-06-244.023.603.95-3.23-44.55%10114767.20%
TSLA220701C008500002022-05-24 3:47PM EDT2022-07-015.785.306.10-4.02-41.02%5913666.77%
TSLA220715C008500002022-05-24 3:59PM EDT2022-07-1510.1510.0010.35-6.65-39.58%3811,35666.58%
TSLA220819C008500002022-05-24 3:56PM EDT2022-08-1923.3023.2024.10-11.10-32.27%32468567.97%
TSLA220916C008500002022-05-24 3:50PM EDT2022-09-1633.1031.5533.20-10.40-23.91%511,56166.93%
TSLA221021C008500002022-05-24 3:29PM EDT2022-10-2142.8542.8544.35-15.76-26.89%3070266.75%
TSLA221118C008500002022-05-24 2:43PM EDT2022-11-1853.0051.8553.80-15.82-22.99%848867.11%
TSLA221216C008500002022-05-24 3:35PM EDT2022-12-1660.5059.5061.60-16.70-21.63%2168866.79%
TSLA230120C008500002022-05-24 3:39PM EDT2023-01-2072.0368.4071.70-15.95-18.13%3173,99366.66%
TSLA230317C008500002022-05-24 2:56PM EDT2023-03-1783.4082.9588.40-20.95-20.08%452,19367.17%
TSLA230616C008500002022-05-24 3:02PM EDT2023-06-16104.85103.75116.50-22.15-17.44%61,56368.32%
TSLA230915C008500002022-05-24 3:53PM EDT2023-09-15125.00117.50133.00-27.15-17.84%1311066.76%
TSLA240119C008500002022-05-24 3:50PM EDT2024-01-19150.15143.55152.30-24.85-14.20%6090466.43%
TSLA240621C008500002022-05-24 3:30PM EDT2024-06-21173.45172.00178.75-28.86-14.27%2430466.97%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P008500002022-05-24 3:57PM EDT2022-05-27221.98220.75222.65+45.00+25.43%14563163.13%
TSLA220603P008500002022-05-24 3:32PM EDT2022-06-03225.00220.60223.00+40.56+21.99%2335594.60%
TSLA220610P008500002022-05-24 2:48PM EDT2022-06-10225.28221.15223.70+47.29+26.57%2913465.36%
TSLA220617P008500002022-05-24 3:55PM EDT2022-06-17225.30222.50224.90+44.42+24.56%983,58866.31%
TSLA220624P008500002022-05-24 3:48PM EDT2022-06-24220.91223.25226.55+35.48+19.13%15864.29%
TSLA220701P008500002022-05-24 3:11PM EDT2022-07-01230.66224.90228.20+42.93+22.87%21463.82%
TSLA220715P008500002022-05-24 3:42PM EDT2022-07-15225.92229.45231.90+31.50+16.20%351,66764.00%
TSLA220819P008500002022-05-24 3:26PM EDT2022-08-19245.90240.70244.60+31.68+14.79%1101,10064.87%
TSLA220916P008500002022-05-24 3:41PM EDT2022-09-16247.85249.00251.85+25.86+11.65%282,34963.64%
TSLA221021P008500002022-05-24 3:08PM EDT2022-10-21262.48257.95262.15+31.63+13.70%2188562.93%
TSLA221118P008500002022-05-24 1:09PM EDT2022-11-18264.00265.15269.85+8.05+3.15%550462.62%
TSLA221216P008500002022-05-23 10:13AM EDT2022-12-16258.70271.20276.150.00-21,65761.84%
TSLA230120P008500002022-05-24 3:41PM EDT2023-01-20278.69278.95283.85+19.44+7.50%133,91761.27%
TSLA230317P008500002022-05-24 11:34AM EDT2023-03-17290.00290.00296.95+17.15+6.29%712,48060.81%
TSLA230616P008500002022-05-24 1:20PM EDT2023-06-16306.80304.15319.00+18.30+6.34%41,92860.40%
TSLA230915P008500002022-05-24 10:46AM EDT2023-09-15319.65315.95326.50+19.46+6.48%113257.76%
TSLA240119P008500002022-05-24 2:48PM EDT2024-01-19337.80331.00342.30+17.73+5.54%22,56656.21%
TSLA240621P008500002022-05-24 3:32PM EDT2024-06-21355.35348.10365.00+19.13+5.69%425055.70%