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
859.51 -6.29 (-0.73%)
Fuera de horario: 06:08PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:870.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C008700002021-10-20 3:59PM EDT2021-10-2215.0514.8015.20-2.20-12.75%26,1218,49654.22%
TSLA211029C008700002021-10-20 3:59PM EDT2021-10-2921.1520.6521.15-1.45-6.42%2,6433,55840.47%
TSLA211105C008700002021-10-20 3:59PM EDT2021-11-0525.3625.0526.20-1.49-5.55%81084437.81%
TSLA211112C008700002021-10-20 3:54PM EDT2021-11-1228.6529.0030.50-1.85-6.07%21426636.68%
TSLA211119C008700002021-10-20 3:59PM EDT2021-11-1933.3132.9533.60-1.01-2.94%8749,36835.35%
TSLA211126C008700002021-10-20 3:52PM EDT2021-11-2636.5435.2537.25+0.19+0.52%9313135.21%
TSLA211217C008700002021-10-20 3:59PM EDT2021-12-1747.0046.4547.70-0.13-0.28%1,3768,10735.78%
TSLA220121C008700002021-10-20 3:59PM EDT2022-01-2163.3862.9064.35-0.12-0.19%5871,71537.86%
TSLA220318C008700002021-10-20 3:54PM EDT2022-03-1886.7985.2587.65-0.36-0.41%7152440.53%
TSLA220520C008700002021-10-20 2:08PM EDT2022-05-20109.93107.70112.25-4.42-3.87%20765443.42%
TSLA220617C008700002021-10-20 2:14PM EDT2022-06-17118.25116.50125.00-4.95-4.02%532745.42%
TSLA220916C008700002021-10-20 1:20PM EDT2022-09-16141.00140.00149.00-1.00-0.70%638146.11%
TSLA230120C008700002021-10-20 3:59PM EDT2023-01-20173.80165.55178.15-4.30-2.41%480747.00%
TSLA240119C008700002021-10-20 2:12PM EDT2024-01-19252.00239.20252.00+2.00+0.80%82350.04%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P008700002021-10-20 3:59PM EDT2021-10-2220.0019.5020.20-3.40-14.53%7,1185,14256.30%
TSLA211029P008700002021-10-20 3:59PM EDT2021-10-2926.0024.9526.00-2.74-9.53%1,8901,31041.61%
TSLA211105P008700002021-10-20 3:54PM EDT2021-11-0530.3829.7530.65-2.77-8.36%55122138.16%
TSLA211112P008700002021-10-20 3:41PM EDT2021-11-1234.4033.2034.85-2.62-7.08%7013836.86%
TSLA211119P008700002021-10-20 3:58PM EDT2021-11-1938.3637.1038.30-1.75-4.36%54741435.86%
TSLA211217P008700002021-10-20 3:47PM EDT2021-12-1751.6450.6051.80-1.36-2.57%21635735.72%
TSLA220121P008700002021-10-20 3:58PM EDT2022-01-2167.2966.7068.05-1.06-1.55%37383337.59%
TSLA220318P008700002021-10-20 3:58PM EDT2022-03-1890.3588.6590.90-0.40-0.44%5717940.12%
TSLA220520P008700002021-10-20 11:56AM EDT2022-05-20113.00111.00114.250.00-41842.59%
TSLA220617P008700002021-10-20 11:45AM EDT2022-06-17119.00115.90123.00+0.05+0.04%224443.20%
TSLA220916P008700002021-10-20 12:23PM EDT2022-09-16142.91137.00150.00-32.09-18.34%321445.15%
TSLA230120P008700002021-10-18 12:25PM EDT2023-01-20182.80165.10178.050.00-161645.88%
TSLA240119P008700002021-10-19 12:47PM EDT2024-01-19234.85226.00242.500.00-139547.26%