U.S. markets close in 6 hours 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
745.10-16.51 (-2.17%)
A partir del 09:48AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:910.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C009100002022-05-18 9:31AM EDT2022-05-200.090.090.11-0.08-47.06%142,74885.55%
TSLA220527C009100002022-05-18 9:31AM EDT2022-05-270.980.941.07-0.41-29.50%328964.11%
TSLA220603C009100002022-05-17 3:59PM EDT2022-06-033.452.482.700.00-5420158.90%
TSLA220610C009100002022-05-17 3:43PM EDT2022-06-106.414.905.600.00-2810658.55%
TSLA220617C009100002022-05-17 3:53PM EDT2022-06-1710.388.358.650.00-6657158.90%
TSLA220624C009100002022-05-17 1:15PM EDT2022-06-2412.6510.4511.300.00-29657.41%
TSLA220701C009100002022-05-17 3:55PM EDT2022-07-0117.0013.2515.450.00-6757.90%
TSLA220715C009100002022-05-17 3:17PM EDT2022-07-1524.0221.4022.150.00-229759.11%
TSLA220916C009100002022-05-17 3:34PM EDT2022-09-1657.4852.1054.100.00-320662.16%
TSLA221216C009100002022-05-12 1:57PM EDT2022-12-16113.5587.4090.300.00-2463.38%
TSLA240119C009100002022-05-16 11:22AM EDT2024-01-19194.40188.90198.500.00-3551864.77%
TSLA240621C009100002022-05-16 1:10PM EDT2024-06-21218.000.000.000.00-2403.13%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P009100002022-05-18 9:32AM EDT2022-05-20168.88169.05171.10+18.55+12.34%31,049164.99%
TSLA220527P009100002022-05-17 3:51PM EDT2022-05-27151.33164.25166.050.00-187752.25%
TSLA220603P009100002022-05-17 3:27PM EDT2022-06-03155.26166.65169.600.00-211861.84%
TSLA220610P009100002022-05-17 3:04PM EDT2022-06-10159.11167.55171.100.00-23556.09%
TSLA220617P009100002022-05-17 3:36PM EDT2022-06-17159.35170.70172.900.00-1464555.47%
TSLA220624P009100002022-05-17 1:37PM EDT2022-06-24165.96176.00180.550.00-73461.51%
TSLA220715P009100002022-05-17 11:11AM EDT2022-07-15192.00181.90184.900.00-1255.49%
TSLA220916P009100002022-05-17 11:53AM EDT2022-09-16206.52214.80217.550.00-488561.03%
TSLA221216P009100002022-05-12 3:28PM EDT2022-12-16270.48242.75245.350.00-2759.05%
TSLA240119P009100002022-05-17 12:03PM EDT2024-01-19319.00318.80327.700.00-1217855.54%
TSLA240621P009100002022-05-06 1:30PM EDT2024-06-21302.65339.75348.200.00-11754.49%