U.S. markets closed

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:860.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C008600002022-05-24 3:59PM EDT2022-05-270.040.000.06-0.10-71.43%219700115.63%
TSLA220603C008600002022-05-24 3:51PM EDT2022-06-030.240.200.32-0.38-61.29%4127779.00%
TSLA220610C008600002022-05-24 3:56PM EDT2022-06-100.890.810.99-1.17-56.80%24714171.85%
TSLA220617C008600002022-05-24 3:32PM EDT2022-06-172.192.052.30-1.96-47.23%20645270.29%
TSLA220624C008600002022-05-24 1:52PM EDT2022-06-243.753.053.80-2.41-39.12%17467.71%
TSLA220701C008600002022-05-24 3:47PM EDT2022-07-015.174.605.40-3.76-42.11%91566.52%
TSLA220715C008600002022-05-24 3:55PM EDT2022-07-159.008.909.35-5.29-37.02%675166.24%
TSLA220819C008600002022-05-24 2:47PM EDT2022-08-1921.9521.6522.50-9.83-30.93%3011167.74%
TSLA220916C008600002022-05-24 2:03PM EDT2022-09-1632.0729.8031.40-9.03-21.97%20758166.75%
TSLA221021C008600002022-05-24 2:33PM EDT2022-10-2142.3340.7042.70-13.67-24.41%11266.64%
TSLA221118C008600002022-05-24 1:54PM EDT2022-11-1853.5549.6051.70-11.60-17.81%51966.91%
TSLA221216C008600002022-05-24 12:36PM EDT2022-12-1662.9757.1059.35-5.83-8.47%3866.57%
TSLA230120C008600002022-05-24 1:06PM EDT2023-01-2066.9965.6069.50-15.35-18.64%181266.41%
TSLA230317C008600002022-05-20 1:09PM EDT2023-03-1792.4780.6085.700.00-4266.97%
TSLA230616C008600002022-05-23 9:32AM EDT2023-06-16119.24101.30109.500.00-76667.32%
TSLA230915C008600002022-05-24 10:57AM EDT2023-09-15128.60116.55127.35-11.16-7.99%2766.36%
TSLA240119C008600002022-05-24 9:53AM EDT2024-01-19149.05140.00151.00-15.90-9.64%173366.35%
TSLA240621C008600002022-05-24 10:00AM EDT2024-06-21181.38166.00180.00-6.29-3.35%110066.89%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P008600002022-05-24 3:36PM EDT2022-05-27229.43230.60232.80+40.19+21.24%32193172.75%
TSLA220603P008600002022-05-24 9:39AM EDT2022-06-03211.60230.55232.95+17.26+8.88%1016696.88%
TSLA220610P008600002022-05-24 1:43PM EDT2022-06-10226.45231.00233.55+24.55+12.16%115364.80%
TSLA220617P008600002022-05-24 1:16PM EDT2022-06-17229.51232.10234.60+38.36+20.07%975465.85%
TSLA220624P008600002022-05-23 9:30AM EDT2022-06-24202.67232.80236.100.00-272964.10%
TSLA220701P008600002022-05-23 3:45PM EDT2022-07-01196.72234.30237.550.00-2363.57%
TSLA220715P008600002022-05-24 3:36PM EDT2022-07-15237.53238.40241.20+34.89+17.22%124663.86%
TSLA220819P008600002022-05-23 11:43AM EDT2022-08-19221.53249.15252.950.00-32464.51%
TSLA220916P008600002022-05-24 3:36PM EDT2022-09-16257.35257.65260.05-0.42-0.16%1085563.57%
TSLA221021P008600002022-05-24 2:18PM EDT2022-10-21265.55265.85270.10+44.15+19.94%20462.64%
TSLA221118P008600002022-05-20 12:24PM EDT2022-11-18261.95273.20277.700.00-101162.45%
TSLA221216P008600002022-05-20 1:21PM EDT2022-12-16283.42278.90284.450.00-22161.75%
TSLA230120P008600002022-05-24 3:43PM EDT2023-01-20285.74286.60291.05+48.35+20.37%1860.92%
TSLA230317P008600002022-05-19 9:36AM EDT2023-03-17255.00297.55304.550.00--660.62%
TSLA230915P008600002022-05-23 9:43AM EDT2023-09-15316.10323.35334.200.00-242057.65%
TSLA240119P008600002022-05-20 3:28PM EDT2024-01-19344.54338.35349.700.00-233256.06%
TSLA240621P008600002022-05-20 12:26PM EDT2024-06-21354.88355.50372.000.00-13055.52%