U.S. markets open in 1 hour 25 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
761.61+37.24 (+5.14%)
Al cierre: 04:00PM EDT
746.37 -15.24 (-2.00%)
Antes de la apertura del mercado: 08:05AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:900.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C009000002022-05-17 3:59PM EDT2022-05-200.220.000.000.00-11,30413,27525.00%
TSLA220527C009000002022-05-17 3:59PM EDT2022-05-271.850.000.000.00-4,0402,60325.00%
TSLA220603C009000002022-05-17 3:59PM EDT2022-06-034.250.000.000.00-8321,13612.50%
TSLA220610C009000002022-05-17 3:52PM EDT2022-06-107.570.000.000.00-2351,45112.50%
TSLA220617C009000002022-05-17 3:59PM EDT2022-06-1712.010.000.000.00-3,16910,14312.50%
TSLA220624C009000002022-05-17 3:55PM EDT2022-06-2414.800.000.000.00-8121412.50%
TSLA220701C009000002022-05-17 3:58PM EDT2022-07-0119.120.000.000.00-323312.50%
TSLA220715C009000002022-05-17 3:55PM EDT2022-07-1527.000.000.000.00-4911,6986.25%
TSLA220819C009000002022-05-17 3:50PM EDT2022-08-1947.500.000.000.00-2491,9076.25%
TSLA220916C009000002022-05-17 3:56PM EDT2022-09-1660.940.000.000.00-1423,4596.25%
TSLA221021C009000002022-05-17 3:57PM EDT2022-10-2177.030.000.000.00-746386.25%
TSLA221118C009000002022-05-17 3:47PM EDT2022-11-1887.750.000.000.00-55236.25%
TSLA221216C009000002022-05-17 2:37PM EDT2022-12-1696.800.000.000.00-328123.13%
TSLA230120C009000002022-05-17 3:40PM EDT2023-01-20108.500.000.000.00-31918,3723.13%
TSLA230317C009000002022-05-17 2:38PM EDT2023-03-17122.290.000.000.00-3417,5373.13%
TSLA230616C009000002022-05-17 3:54PM EDT2023-06-16154.720.000.000.00-194,2003.13%
TSLA230915C009000002022-05-17 12:52PM EDT2023-09-15172.130.000.000.00-61113.13%
TSLA240119C009000002022-05-17 3:48PM EDT2024-01-19206.000.000.000.00-124,7083.13%
TSLA240621C009000002022-05-17 3:56PM EDT2024-06-21238.950.000.000.00-324591.56%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P009000002022-05-17 3:57PM EDT2022-05-20138.770.000.000.00-3044,3690.00%
TSLA220527P009000002022-05-17 3:57PM EDT2022-05-27140.170.000.000.00-977290.00%
TSLA220603P009000002022-05-17 3:15PM EDT2022-06-03145.900.000.000.00-184930.00%
TSLA220610P009000002022-05-17 2:09PM EDT2022-06-10144.240.000.000.00-171,1430.00%
TSLA220617P009000002022-05-17 3:45PM EDT2022-06-17152.270.000.000.00-7610,8370.00%
TSLA220624P009000002022-05-17 3:55PM EDT2022-06-24154.290.000.000.00-15410.00%
TSLA220701P009000002022-05-16 3:11PM EDT2022-07-01175.520.000.000.00-170.00%
TSLA220715P009000002022-05-17 3:47PM EDT2022-07-15165.200.000.000.00-392,2580.00%
TSLA220819P009000002022-05-17 3:57PM EDT2022-08-19184.000.000.000.00-572,1860.00%
TSLA220916P009000002022-05-17 1:15PM EDT2022-09-16200.500.000.000.00-193,9100.00%
TSLA221021P009000002022-05-17 12:08PM EDT2022-10-21211.000.000.000.00-111,4130.00%
TSLA221118P009000002022-05-17 3:54PM EDT2022-11-18219.900.000.000.00-51,3130.00%
TSLA221216P009000002022-05-17 3:57PM EDT2022-12-16227.630.000.000.00-131,8730.00%
TSLA230120P009000002022-05-17 3:46PM EDT2023-01-20237.740.000.000.00-5110,2230.00%
TSLA230317P009000002022-05-17 2:37PM EDT2023-03-17257.300.000.000.00-201,2090.00%
TSLA230616P009000002022-05-16 10:16AM EDT2023-06-16279.650.000.000.00-11,4420.00%
TSLA230915P009000002022-05-16 1:42PM EDT2023-09-15307.700.000.000.00-262920.00%
TSLA240119P009000002022-05-17 12:03PM EDT2024-01-19312.300.000.000.00-1073,8320.00%
TSLA240621P009000002022-05-17 12:18PM EDT2024-06-21330.340.000.000.00-73920.00%