U.S. markets open in 8 hours 45 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:880.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C008800002022-05-24 3:40PM EDT2022-05-270.050.000.000.00-107050.00%
TSLA220603C008800002022-05-24 2:34PM EDT2022-06-030.200.000.000.00-106050.00%
TSLA220610C008800002022-05-24 3:21PM EDT2022-06-100.670.000.000.00-38025.00%
TSLA220617C008800002022-05-24 3:33PM EDT2022-06-171.590.000.000.00-111025.00%
TSLA220624C008800002022-05-24 3:56PM EDT2022-06-242.500.000.000.00-8025.00%
TSLA220701C008800002022-05-24 12:36PM EDT2022-07-014.650.000.000.00-2025.00%
TSLA220715C008800002022-05-24 3:47PM EDT2022-07-157.800.000.000.00-25012.50%
TSLA220819C008800002022-05-24 3:38PM EDT2022-08-1919.650.000.000.00-24012.50%
TSLA220916C008800002022-05-24 3:51PM EDT2022-09-1627.800.000.000.00-7012.50%
TSLA221021C008800002022-05-24 2:41PM EDT2022-10-2138.660.000.000.00-4012.50%
TSLA221118C008800002022-05-18 12:31PM EDT2022-11-1878.600.000.000.00--012.50%
TSLA221216C008800002022-05-24 12:33PM EDT2022-12-1658.620.000.000.00-106.25%
TSLA230120C008800002022-05-24 3:23PM EDT2023-01-2062.090.000.000.00-906.25%
TSLA230317C008800002022-05-24 10:42AM EDT2023-03-1783.710.000.000.00-406.25%
TSLA230616C008800002022-05-24 10:26AM EDT2023-06-16104.230.000.000.00-1006.25%
TSLA230915C008800002022-05-23 12:16PM EDT2023-09-15141.500.000.000.00-106.25%
TSLA240119C008800002022-05-23 2:31PM EDT2024-01-19166.030.000.000.00-206.25%
TSLA240621C008800002022-05-24 2:38PM EDT2024-06-21165.000.000.000.00-303.13%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P008800002022-05-24 2:11PM EDT2022-05-27243.220.000.000.00-800.00%
TSLA220603P008800002022-05-24 2:11PM EDT2022-06-03243.200.000.000.00-700.00%
TSLA220610P008800002022-05-24 1:36PM EDT2022-06-10247.330.000.000.00-100.00%
TSLA220617P008800002022-05-24 2:18PM EDT2022-06-17247.670.000.000.00-200.00%
TSLA220624P008800002022-05-24 11:06AM EDT2022-06-24244.930.000.000.00-100.00%
TSLA220701P008800002022-05-23 1:28PM EDT2022-07-01218.920.000.000.00-300.00%
TSLA220715P008800002022-05-24 10:49AM EDT2022-07-15252.980.000.000.00-400.00%
TSLA220819P008800002022-05-20 2:06PM EDT2022-08-19258.440.000.000.00-400.00%
TSLA220916P008800002022-05-23 3:16PM EDT2022-09-16243.250.000.000.00-600.00%
TSLA221021P008800002022-05-24 1:26PM EDT2022-10-21284.500.000.000.00-100.00%
TSLA221118P008800002022-05-24 1:03PM EDT2022-11-18285.500.000.000.00-300.00%
TSLA221216P008800002022-05-24 12:15PM EDT2022-12-16282.090.000.000.00-100.00%
TSLA230120P008800002022-05-24 2:58PM EDT2023-01-20308.410.000.000.00-200.00%
TSLA230317P008800002022-05-24 2:29PM EDT2023-03-17315.380.000.000.00-200.00%
TSLA230616P008800002022-05-23 10:22AM EDT2023-06-16319.000.000.000.00-200.00%
TSLA230915P008800002022-05-23 3:01PM EDT2023-09-15321.330.000.000.00-100.00%
TSLA240119P008800002022-05-24 10:01AM EDT2024-01-19359.180.000.000.00-100.00%
TSLA240621P008800002022-05-20 2:22PM EDT2024-06-21370.540.000.000.00-100.00%