U.S. markets close in 2 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
863.51-0.76 (-0.09%)
A partir del 1:29p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:880.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C008800002021-10-20 1:13PM EDT2021-10-2210.9410.8010.95-1.86-14.53%8,83510,84656.74%
TSLA211029C008800002021-10-20 1:13PM EDT2021-10-2916.7016.6016.85-1.45-7.99%9035,29541.99%
TSLA211105C008800002021-10-20 1:12PM EDT2021-11-0520.9320.9021.10-0.96-4.39%17449838.05%
TSLA211112C008800002021-10-20 1:12PM EDT2021-11-1224.9024.7525.10-1.09-4.19%10628936.61%
TSLA211119C008800002021-10-20 1:09PM EDT2021-11-1928.6028.6028.85-0.45-1.55%1,1093,32735.99%
TSLA211126C008800002021-10-20 1:13PM EDT2021-11-2631.4230.9531.85-1.08-3.32%2223135.22%
TSLA211217C008800002021-10-20 1:11PM EDT2021-12-1741.7541.6042.00-0.40-0.95%2672,18835.62%
TSLA220121C008800002021-10-20 12:43PM EDT2022-01-2158.9558.4058.75+0.04+0.07%1343,83937.80%
TSLA220318C008800002021-10-20 11:57AM EDT2022-03-1883.0081.1081.75+0.15+0.18%1270840.34%
TSLA220520C008800002021-10-19 3:41PM EDT2022-05-20106.39103.05105.950.00-710043.08%
TSLA220617C008800002021-10-20 9:52AM EDT2022-06-17112.00111.90113.70-1.05-0.93%236543.28%
TSLA220916C008800002021-10-20 11:51AM EDT2022-09-16140.00131.20145.15-2.05-1.44%248546.56%
TSLA230120C008800002021-10-20 12:33PM EDT2023-01-20169.00167.15172.95-10.90-6.06%465846.99%
TSLA230317C008800002021-10-19 3:13PM EDT2023-03-17184.50177.60191.200.00-22,01348.96%
TSLA230616C008800002021-10-18 3:01PM EDT2023-06-16212.23192.10208.000.00-767549.05%
TSLA240119C008800002021-10-20 12:36PM EDT2024-01-19242.35236.65245.15-4.65-1.88%36249.64%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P008800002021-10-20 1:11PM EDT2021-10-2225.7725.3025.50-3.12-10.80%3212,01050.36%
TSLA211029P008800002021-10-20 12:54PM EDT2021-10-2930.9930.9031.25-3.41-9.91%8551738.39%
TSLA211105P008800002021-10-20 11:31AM EDT2021-11-0534.8835.1035.50-3.62-9.40%813035.32%
TSLA211112P008800002021-10-20 12:19PM EDT2021-11-1239.2539.0039.45+0.26+0.67%281434.28%
TSLA211119P008800002021-10-20 12:58PM EDT2021-11-1942.5042.7543.10-3.15-6.90%1412,52633.84%
TSLA211126P008800002021-10-20 10:36AM EDT2021-11-2646.0045.3046.70-0.41-0.88%44633.83%
TSLA211217P008800002021-10-20 12:40PM EDT2021-12-1755.5555.8056.30-1.65-2.88%2313334.11%
TSLA220121P008800002021-10-20 11:48AM EDT2022-01-2171.9571.5072.55-1.05-1.44%1850136.33%
TSLA220318P008800002021-10-20 9:36AM EDT2022-03-1899.0093.5595.00+5.05+5.38%217438.93%
TSLA220520P008800002021-10-13 3:32PM EDT2022-05-20152.20115.35117.900.00-2641.40%
TSLA220617P008800002021-10-20 10:01AM EDT2022-06-17127.00123.00125.80-4.53-3.44%110041.76%
TSLA220916P008800002021-10-19 12:50PM EDT2022-09-16148.20142.00156.450.00-25045.01%
TSLA230120P008800002021-10-19 10:10AM EDT2023-01-20179.70175.30184.200.00-125145.66%
TSLA230317P008800002021-10-18 12:37PM EDT2023-03-17198.22182.50197.500.00-4646.44%
TSLA230616P008800002021-10-19 1:22PM EDT2023-06-16204.00199.00213.500.00-420746.54%
TSLA240119P008800002021-10-19 10:13AM EDT2024-01-19241.50233.80248.500.00-208847.01%