U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
855.65 -10.15 (-1.17%)
Fuera de horario: 06:52PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:860.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C008600002021-10-20 3:59PM EDT2021-10-2220.3720.0020.65-1.98-8.86%10,7896,68355.34%
TSLA211029C008600002021-10-20 3:59PM EDT2021-10-2926.6526.0527.15-1.51-5.36%1,9072,03942.37%
TSLA211105C008600002021-10-20 3:59PM EDT2021-11-0531.0030.8031.80-1.40-4.32%94051038.78%
TSLA211112C008600002021-10-20 3:49PM EDT2021-11-1235.6034.5536.15-0.10-0.28%41551237.59%
TSLA211119C008600002021-10-20 3:59PM EDT2021-11-1938.9038.5039.80-1.10-2.75%54634,36236.72%
TSLA211126C008600002021-10-20 3:21PM EDT2021-11-2641.7640.7543.20-0.84-1.97%428236.24%
TSLA211217C008600002021-10-20 3:57PM EDT2021-12-1752.0751.9053.00-0.48-0.91%6383,51636.19%
TSLA220121C008600002021-10-20 3:58PM EDT2022-01-2168.5968.2569.90+0.05+0.07%1921,68538.38%
TSLA220318C008600002021-10-20 3:39PM EDT2022-03-1892.1090.3592.30-0.25-0.27%58864940.60%
TSLA220520C008600002021-10-20 11:28AM EDT2022-05-20115.50112.50116.45+0.74+0.64%117243.36%
TSLA220617C008600002021-10-20 1:48PM EDT2022-06-17121.60120.35126.25-4.20-3.34%135844.32%
TSLA220916C008600002021-10-20 12:23PM EDT2022-09-16150.09140.00155.00-2.71-1.77%146246.70%
TSLA240119C008600002021-10-20 3:51PM EDT2024-01-19249.00239.50257.50-3.00-1.19%58850.45%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P008600002021-10-20 3:59PM EDT2021-10-2215.0014.6515.40-3.40-18.48%12,7284,58256.96%
TSLA211029P008600002021-10-20 3:59PM EDT2021-10-2921.3520.9021.55-2.84-11.74%5,26797542.73%
TSLA211105P008600002021-10-20 3:59PM EDT2021-11-0525.9625.5026.00-2.64-9.23%32630338.79%
TSLA211112P008600002021-10-20 3:53PM EDT2021-11-1229.5028.8530.40-1.10-3.59%984237.65%
TSLA211119P008600002021-10-20 3:58PM EDT2021-11-1933.7933.0033.95-2.07-5.77%5621,34836.68%
TSLA211126P008600002021-10-20 3:49PM EDT2021-11-2636.8535.0037.30-1.80-4.66%2211936.16%
TSLA211217P008600002021-10-20 3:56PM EDT2021-12-1747.2046.0547.30-1.48-3.04%21537736.27%
TSLA220121P008600002021-10-20 3:57PM EDT2022-01-2163.2562.1563.40-1.00-1.56%34333737.99%
TSLA220318P008600002021-10-20 1:17PM EDT2022-03-1885.0083.4586.05+0.05+0.06%17321040.41%
TSLA220520P008600002021-10-20 3:05PM EDT2022-05-20106.60105.45108.70-0.11-0.10%41942.63%
TSLA220617P008600002021-10-20 1:22PM EDT2022-06-17115.25113.70122.00+1.12+0.98%214244.90%
TSLA220916P008600002021-10-20 12:23PM EDT2022-09-16139.45131.50146.00-3.67-2.56%138645.72%
TSLA240119P008600002021-10-20 1:45PM EDT2024-01-19230.89223.70236.95+1.75+0.76%27747.43%