U.S. markets close in 1 hour 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,033.96+15.52 (+1.52%)
A partir del 2:39p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:900.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C009000002021-10-27 2:08PM EDT2021-10-29141.15140.85142.05+20.91+17.39%1,0167,822134.61%
TSLA211105C009000002021-10-27 2:13PM EDT2021-11-05149.85148.20149.05+21.30+16.57%1,2712,73792.57%
TSLA211112C009000002021-10-27 12:20PM EDT2021-11-12163.26151.20153.30+30.33+22.82%37575477.37%
TSLA211119C009000002021-10-27 2:21PM EDT2021-11-19155.85155.45156.40+19.42+14.23%96212,61870.27%
TSLA211126C009000002021-10-27 2:03PM EDT2021-11-26157.31158.40160.65+17.84+12.79%12410,29266.08%
TSLA211203C009000002021-10-27 10:07AM EDT2021-12-03166.52160.15164.65+9.92+6.33%1113362.66%
TSLA211217C009000002021-10-27 2:13PM EDT2021-12-17171.19169.05170.30+19.19+12.63%2655,50759.78%
TSLA220121C009000002021-10-27 2:21PM EDT2022-01-21185.17185.60187.45+17.62+10.52%5109,53156.76%
TSLA220218C009000002021-10-27 1:40PM EDT2022-02-18206.13199.20200.60+26.68+14.87%4598856.35%
TSLA220318C009000002021-10-27 1:56PM EDT2022-03-18209.10209.00211.05+17.59+9.18%1717,02855.19%
TSLA220520C009000002021-10-27 12:10PM EDT2022-05-20243.00228.70232.05+25.04+11.49%519153.65%
TSLA220617C009000002021-10-27 2:05PM EDT2022-06-17238.05237.75242.25+17.05+7.71%1,5446,30853.71%
TSLA220916C009000002021-10-27 12:31PM EDT2022-09-16269.97260.95266.35+22.92+9.28%311,43452.57%
TSLA230120C009000002021-10-27 2:01PM EDT2023-01-20295.00292.70300.00+11.90+4.20%1,26932,55752.82%
TSLA230317C009000002021-10-27 1:56PM EDT2023-03-17311.75304.00313.45+21.73+7.49%1917,22952.75%
TSLA230616C009000002021-10-27 1:05PM EDT2023-06-16330.76323.75336.15+17.51+5.59%44,30353.22%
TSLA240119C009000002021-10-27 12:27PM EDT2024-01-19380.00368.60380.60+8.35+2.25%964154.05%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P009000002021-10-27 2:24PM EDT2021-10-291.281.281.29-1.00-43.86%8,61916,06888.09%
TSLA211105P009000002021-10-27 2:23PM EDT2021-11-058.408.308.40+0.10+1.20%20,5404,86876.24%
TSLA211112P009000002021-10-27 2:23PM EDT2021-11-1212.6012.4012.55-0.05-0.40%1,6701,13866.91%
TSLA211119P009000002021-10-27 2:23PM EDT2021-11-1916.4516.2016.40-0.15-0.90%1,9137,25262.22%
TSLA211126P009000002021-10-27 2:17PM EDT2021-11-2619.3018.7519.40-0.90-4.46%8813,24658.28%
TSLA211203P009000002021-10-27 2:03PM EDT2021-12-0323.1922.4023.45-0.81-3.37%45634056.88%
TSLA211217P009000002021-10-27 2:19PM EDT2021-12-1729.8529.3529.95-0.90-2.93%6882,15454.63%
TSLA220121P009000002021-10-27 2:21PM EDT2022-01-2145.6544.7545.40-1.05-2.25%9373,87952.16%
TSLA220218P009000002021-10-27 1:06PM EDT2022-02-1856.6557.7558.75-3.12-5.22%5618,95652.37%
TSLA220318P009000002021-10-27 2:17PM EDT2022-03-1868.0967.7568.90-2.91-4.10%19966051.65%
TSLA220520P009000002021-10-27 1:35PM EDT2022-05-2087.5788.0089.70-4.13-4.50%146750.83%
TSLA220617P009000002021-10-27 11:57AM EDT2022-06-1792.6394.8597.30-4.87-4.99%51753050.24%
TSLA220916P009000002021-10-27 12:01PM EDT2022-09-16116.81114.80122.95-7.31-5.89%854150.61%
TSLA230120P009000002021-10-27 2:09PM EDT2023-01-20149.88145.50153.95-4.12-2.68%5293,32150.73%
TSLA230317P009000002021-10-27 11:00AM EDT2023-03-17159.65152.90165.80+0.40+0.25%1528050.66%
TSLA230616P009000002021-10-27 2:15PM EDT2023-06-16180.20174.70184.25-1.00-0.55%957650.68%
TSLA240119P009000002021-10-27 1:43PM EDT2024-01-19216.00216.50219.00-1.25-0.58%30530349.97%