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:870.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C008700002022-05-24 3:57PM EDT2022-05-270.060.050.06-0.06-50.00%216954126.17%
TSLA220603C008700002022-05-24 3:31PM EDT2022-06-030.220.180.25-0.29-56.86%69229879.69%
TSLA220610C008700002022-05-24 3:08PM EDT2022-06-100.760.640.84-0.99-56.57%913971.88%
TSLA220617C008700002022-05-24 3:58PM EDT2022-06-171.881.761.95-1.87-49.87%4871070.24%
TSLA220624C008700002022-05-24 1:36PM EDT2022-06-243.202.623.30-2.00-38.46%47467.54%
TSLA220701C008700002022-05-24 12:35PM EDT2022-07-015.304.054.85-2.50-32.05%41966.52%
TSLA220715C008700002022-05-24 2:30PM EDT2022-07-158.008.058.50-5.32-39.94%196266.14%
TSLA220916C008700002022-05-24 3:20PM EDT2022-09-1627.9028.0529.65-12.60-31.11%3764666.51%
TSLA221216C008700002022-05-24 3:57PM EDT2022-12-1654.9754.9557.20-18.87-25.56%751166.41%
TSLA230120C008700002022-05-24 3:57PM EDT2023-01-2064.8563.4067.00-16.60-20.38%571,05266.20%
TSLA240119C008700002022-05-24 2:48PM EDT2024-01-19142.50137.50148.55-22.65-13.71%145166.24%
TSLA240621C008700002022-05-24 1:04PM EDT2024-06-21174.50166.55177.50-18.50-9.59%187667.20%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P008700002022-05-24 1:17PM EDT2022-05-27249.90240.60242.80+52.22+26.42%10247177.98%
TSLA220603P008700002022-05-24 12:45PM EDT2022-06-03232.71240.55242.95+33.71+16.94%2526499.76%
TSLA220610P008700002022-05-24 1:40PM EDT2022-06-10235.65240.85243.40+30.07+14.63%410363.33%
TSLA220617P008700002022-05-24 2:55PM EDT2022-06-17249.00241.80244.35+45.30+22.24%569865.54%
TSLA220624P008700002022-05-24 3:14PM EDT2022-06-24249.65242.40245.70+19.82+8.62%31763.86%
TSLA220701P008700002022-05-23 1:28PM EDT2022-07-01209.75243.70247.000.00-2563.22%
TSLA220715P008700002022-05-24 12:02PM EDT2022-07-15235.45247.55250.25+1.71+0.73%5863.50%
TSLA220916P008700002022-05-23 11:48AM EDT2022-09-16239.87266.05268.350.00-1279063.34%
TSLA221216P008700002022-05-20 9:30AM EDT2022-12-16265.80286.75292.300.00-119561.53%
TSLA230120P008700002022-05-24 10:11AM EDT2023-01-20294.12294.30298.85+17.67+6.39%21,19260.71%
TSLA240119P008700002022-05-24 10:01AM EDT2024-01-19351.58345.75357.10+6.58+1.91%153355.91%
TSLA240621P008700002022-05-23 11:11AM EDT2024-06-21359.35362.90380.000.00-21055.47%