Correo

U.S. markets close in 1 hour 21 minutes

S&P 500
4,579.26
+4.47(+0.10%)
Dow Jones
35,662.34
-94.54(-0.26%)
Nasdaq
15,343.69
+107.97(+0.71%)
Russell 2000
2,272.93
-23.15(-1.01%)
Petróleo
82.67
-1.98(-2.34%)
Oro
1,800.20
+6.80(+0.38%)

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 contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
TSLA211029C00900000	2021-10-27 2:08PM EDT	2021-10-29	141.15	140.85	142.05	+20.91	+17.39%	1,016	7,822	134.61%
TSLA211105C00900000	2021-10-27 2:13PM EDT	2021-11-05	149.85	148.20	149.05	+21.30	+16.57%	1,271	2,737	92.57%
TSLA211112C00900000	2021-10-27 12:20PM EDT	2021-11-12	163.26	151.20	153.30	+30.33	+22.82%	375	754	77.37%
TSLA211119C00900000	2021-10-27 2:21PM EDT	2021-11-19	155.85	155.45	156.40	+19.42	+14.23%	962	12,618	70.27%
TSLA211126C00900000	2021-10-27 2:03PM EDT	2021-11-26	157.31	158.40	160.65	+17.84	+12.79%	124	10,292	66.08%
TSLA211203C00900000	2021-10-27 10:07AM EDT	2021-12-03	166.52	160.15	164.65	+9.92	+6.33%	11	133	62.66%
TSLA211217C00900000	2021-10-27 2:13PM EDT	2021-12-17	171.19	169.05	170.30	+19.19	+12.63%	265	5,507	59.78%
TSLA220121C00900000	2021-10-27 2:21PM EDT	2022-01-21	185.17	185.60	187.45	+17.62	+10.52%	510	9,531	56.76%
TSLA220218C00900000	2021-10-27 1:40PM EDT	2022-02-18	206.13	199.20	200.60	+26.68	+14.87%	45	988	56.35%
TSLA220318C00900000	2021-10-27 1:56PM EDT	2022-03-18	209.10	209.00	211.05	+17.59	+9.18%	171	7,028	55.19%
TSLA220520C00900000	2021-10-27 12:10PM EDT	2022-05-20	243.00	228.70	232.05	+25.04	+11.49%	5	191	53.65%
TSLA220617C00900000	2021-10-27 2:05PM EDT	2022-06-17	238.05	237.75	242.25	+17.05	+7.71%	1,544	6,308	53.71%
TSLA220916C00900000	2021-10-27 12:31PM EDT	2022-09-16	269.97	260.95	266.35	+22.92	+9.28%	31	1,434	52.57%
TSLA230120C00900000	2021-10-27 2:01PM EDT	2023-01-20	295.00	292.70	300.00	+11.90	+4.20%	1,269	32,557	52.82%
TSLA230317C00900000	2021-10-27 1:56PM EDT	2023-03-17	311.75	304.00	313.45	+21.73	+7.49%	19	17,229	52.75%
TSLA230616C00900000	2021-10-27 1:05PM EDT	2023-06-16	330.76	323.75	336.15	+17.51	+5.59%	4	4,303	53.22%
TSLA240119C00900000	2021-10-27 12:27PM EDT	2024-01-19	380.00	368.60	380.60	+8.35	+2.25%	9	641	54.05%

Ponepor29 de octubre de 2021

Nombre del contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
TSLA211029P00900000	2021-10-27 2:24PM EDT	2021-10-29	1.28	1.28	1.29	-1.00	-43.86%	8,619	16,068	88.09%
TSLA211105P00900000	2021-10-27 2:23PM EDT	2021-11-05	8.40	8.30	8.40	+0.10	+1.20%	20,540	4,868	76.24%
TSLA211112P00900000	2021-10-27 2:23PM EDT	2021-11-12	12.60	12.40	12.55	-0.05	-0.40%	1,670	1,138	66.91%
TSLA211119P00900000	2021-10-27 2:23PM EDT	2021-11-19	16.45	16.20	16.40	-0.15	-0.90%	1,913	7,252	62.22%
TSLA211126P00900000	2021-10-27 2:17PM EDT	2021-11-26	19.30	18.75	19.40	-0.90	-4.46%	881	3,246	58.28%
TSLA211203P00900000	2021-10-27 2:03PM EDT	2021-12-03	23.19	22.40	23.45	-0.81	-3.37%	456	340	56.88%
TSLA211217P00900000	2021-10-27 2:19PM EDT	2021-12-17	29.85	29.35	29.95	-0.90	-2.93%	688	2,154	54.63%
TSLA220121P00900000	2021-10-27 2:21PM EDT	2022-01-21	45.65	44.75	45.40	-1.05	-2.25%	937	3,879	52.16%
TSLA220218P00900000	2021-10-27 1:06PM EDT	2022-02-18	56.65	57.75	58.75	-3.12	-5.22%	56	18,956	52.37%
TSLA220318P00900000	2021-10-27 2:17PM EDT	2022-03-18	68.09	67.75	68.90	-2.91	-4.10%	199	660	51.65%
TSLA220520P00900000	2021-10-27 1:35PM EDT	2022-05-20	87.57	88.00	89.70	-4.13	-4.50%	14	67	50.83%
TSLA220617P00900000	2021-10-27 11:57AM EDT	2022-06-17	92.63	94.85	97.30	-4.87	-4.99%	517	530	50.24%
TSLA220916P00900000	2021-10-27 12:01PM EDT	2022-09-16	116.81	114.80	122.95	-7.31	-5.89%	8	541	50.61%
TSLA230120P00900000	2021-10-27 2:09PM EDT	2023-01-20	149.88	145.50	153.95	-4.12	-2.68%	529	3,321	50.73%
TSLA230317P00900000	2021-10-27 11:00AM EDT	2023-03-17	159.65	152.90	165.80	+0.40	+0.25%	15	280	50.66%
TSLA230616P00900000	2021-10-27 2:15PM EDT	2023-06-16	180.20	174.70	184.25	-1.00	-0.55%	9	576	50.68%
TSLA240119P00900000	2021-10-27 1:43PM EDT	2024-01-19	216.00	216.50	219.00	-1.25	-0.58%	305	303	49.97%