U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.11 -1.20 (-0.12%)
Fuera de horario: 04:40PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:910.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C009100002021-10-27 3:59PM EDT2021-10-29129.54128.05130.30+16.54+14.64%4842,41378.54%
TSLA211105C009100002021-10-27 3:55PM EDT2021-11-05136.30136.80138.60+16.43+13.71%14091076.32%
TSLA211112C009100002021-10-27 3:10PM EDT2021-11-12139.15141.55143.70+0.54+0.39%3030667.96%
TSLA211119C009100002021-10-27 3:49PM EDT2021-11-19145.00146.00147.75+16.45+12.80%2216,20763.37%
TSLA211126C009100002021-10-27 12:28PM EDT2021-11-26156.79148.15151.55+26.79+20.61%2637959.36%
TSLA211203C009100002021-10-27 12:14PM EDT2021-12-03164.55151.50156.60+42.36+34.67%462,80958.02%
TSLA211217C009100002021-10-27 3:55PM EDT2021-12-17158.82160.20162.50+11.09+7.51%431,90355.84%
TSLA220121C009100002021-10-27 2:32PM EDT2022-01-21175.89176.05178.75+11.38+6.92%1883853.18%
TSLA220318C009100002021-10-27 2:27PM EDT2022-03-18203.31199.80202.75+17.91+9.66%866752.48%
TSLA220520C009100002021-10-27 10:11AM EDT2022-05-20223.45221.45226.25+6.01+2.76%138252.15%
TSLA220617C009100002021-10-27 11:04AM EDT2022-06-17255.00229.20235.00+23.93+10.36%351451.79%
TSLA220916C009100002021-10-27 3:49PM EDT2022-09-16257.00254.70260.15+16.62+6.91%39951.36%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P009100002021-10-27 3:59PM EDT2021-10-291.201.101.43-1.21-50.21%2,3405,00684.18%
TSLA211105P009100002021-10-27 3:51PM EDT2021-11-059.559.409.80+0.30+3.24%1,1081,74476.89%
TSLA211112P009100002021-10-27 3:14PM EDT2021-11-1214.5914.3014.80+0.67+4.81%34724168.39%
TSLA211119P009100002021-10-27 3:44PM EDT2021-11-1918.1618.6019.100.00-5961,46663.78%
TSLA211126P009100002021-10-27 3:41PM EDT2021-11-2621.0121.2522.25-0.57-2.64%3513059.61%
TSLA211203P009100002021-10-27 1:42PM EDT2021-12-0323.2524.9026.35-2.15-8.46%414357.91%
TSLA211217P009100002021-10-27 3:58PM EDT2021-12-1733.5032.6033.45+0.12+0.36%8073755.84%
TSLA220121P009100002021-10-27 3:19PM EDT2022-01-2149.0048.0049.00-1.20-2.39%3641452.83%
TSLA220318P009100002021-10-27 3:43PM EDT2022-03-1870.6570.0571.75-3.25-4.40%49651.56%
TSLA220520P009100002021-10-27 12:26PM EDT2022-05-2091.4991.4093.75-1.01-1.09%33651.07%
TSLA220617P009100002021-10-27 3:06PM EDT2022-06-1799.2598.55102.70+0.75+0.76%110750.72%
TSLA220916P009100002021-10-22 11:39AM EDT2022-09-16154.95120.40128.700.00-117650.05%