U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.86+19.43 (+1.91%)
Al cierre: 4:00p.m. EDT
1,037.63 -0.23 (-0.02%)
Fuera de horario: 04:11PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:890.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C008900002021-10-27 3:48PM EDT2021-10-29149.40145.35146.50+17.40+13.18%1442,0560.00%
TSLA211105C008900002021-10-27 3:48PM EDT2021-11-05154.80154.15154.95+16.10+11.61%911,23476.70%
TSLA211112C008900002021-10-27 2:58PM EDT2021-11-12158.22158.70160.85+12.50+8.58%2230870.47%
TSLA211119C008900002021-10-27 2:46PM EDT2021-11-19162.60160.85162.00+17.60+12.14%1101,62662.05%
TSLA211126C008900002021-10-27 2:01PM EDT2021-11-26168.54162.50164.75+8.70+5.44%312457.67%
TSLA211203C008900002021-10-27 11:36AM EDT2021-12-03180.00163.80168.65+27.42+17.97%81455.21%
TSLA211217C008900002021-10-27 2:44PM EDT2021-12-17176.00175.95176.00+17.89+11.31%12095456.43%
TSLA220121C008900002021-10-27 2:22PM EDT2022-01-21193.80190.60192.00+23.80+14.00%214,11753.81%
TSLA220318C008900002021-10-27 2:39PM EDT2022-03-18211.78210.85212.85+17.78+9.16%1565251.90%
TSLA220520C008900002021-10-27 10:31AM EDT2022-05-20244.50232.10236.30+14.50+6.30%45151.90%
TSLA220617C008900002021-10-27 2:58PM EDT2022-06-17246.78240.15244.00-23.34-8.64%71,02951.51%
TSLA220916C008900002021-10-26 11:06AM EDT2022-09-16284.00264.55270.700.00-937251.39%
TSLA240119C008900002021-10-27 11:13AM EDT2024-01-19405.27370.00382.45-2.57-0.63%718553.03%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P008900002021-10-27 3:56PM EDT2021-10-291.031.021.05-0.98-48.76%5,7966,01592.14%
TSLA211105P008900002021-10-27 3:56PM EDT2021-11-058.298.208.45+0.69+9.08%1,6841,40981.84%
TSLA211112P008900002021-10-27 3:54PM EDT2021-11-1212.5812.3012.80+0.53+4.40%23749771.75%
TSLA211119P008900002021-10-27 3:53PM EDT2021-11-1916.1516.0016.25+0.96+6.32%7111,49166.10%
TSLA211126P008900002021-10-27 2:09PM EDT2021-11-2617.8718.2019.00-0.77-4.13%678061.45%
TSLA211203P008900002021-10-27 1:58PM EDT2021-12-0321.4421.4522.80-1.45-6.33%4710359.53%
TSLA211217P008900002021-10-27 3:47PM EDT2021-12-1728.2028.5529.00-0.95-3.26%20872557.04%
TSLA220121P008900002021-10-27 3:35PM EDT2022-01-2143.0042.9043.60-1.08-2.45%15076253.70%
TSLA220318P008900002021-10-27 2:41PM EDT2022-03-1864.9064.0065.00-2.70-3.99%7621352.16%
TSLA220520P008900002021-10-26 12:39PM EDT2022-05-2086.1584.5586.600.00-15811451.62%
TSLA220617P008900002021-10-27 3:39PM EDT2022-06-1792.3091.2094.90-2.53-2.67%215151.11%
TSLA220916P008900002021-10-26 10:34AM EDT2022-09-16110.50112.20120.450.00-515350.38%
TSLA240119P008900002021-10-26 11:14AM EDT2024-01-19209.23203.40218.200.00-105251.12%