U.S. markets close in 2 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,036.35+17.92 (+1.76%)
A partir del 3:58p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:920.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C009200002021-10-27 3:41PM EDT2021-10-29121.40120.15121.20+19.80+19.49%5663,500102.70%
TSLA211105C009200002021-10-27 3:42PM EDT2021-11-05129.02128.95129.90+17.57+15.76%1,4821,69280.21%
TSLA211112C009200002021-10-27 3:02PM EDT2021-11-12136.08135.10136.70+9.78+7.74%32762172.38%
TSLA211119C009200002021-10-27 3:40PM EDT2021-11-19139.00138.90139.80+17.65+14.54%921,58165.45%
TSLA211126C009200002021-10-27 2:50PM EDT2021-11-26141.53141.90142.95+16.58+13.27%815361.04%
TSLA211203C009200002021-10-27 12:25PM EDT2021-12-03152.19145.45148.00+9.80+6.88%235259.36%
TSLA211217C009200002021-10-27 3:30PM EDT2021-12-17150.00153.50154.55+3.17+2.16%12099156.68%
TSLA220121C009200002021-10-27 2:59PM EDT2022-01-21173.75170.50171.75+23.47+15.62%2977054.08%
TSLA220318C009200002021-10-27 1:16PM EDT2022-03-18201.80194.55197.30+12.91+6.83%767953.33%
TSLA220520C009200002021-10-27 9:38AM EDT2022-05-20217.30216.05218.75-47.15-17.83%128252.30%
TSLA220617C009200002021-10-27 2:58PM EDT2022-06-17228.00224.25227.40+14.66+6.87%1042651.95%
TSLA220916C009200002021-10-27 2:10PM EDT2022-09-16254.70250.25255.00+19.99+8.52%1754451.83%
TSLA230120C009200002021-10-27 3:17PM EDT2023-01-20281.00281.55288.80+0.30+0.11%799451.98%
TSLA240119C009200002021-10-27 1:19PM EDT2024-01-19372.00358.80371.25+14.80+4.14%145953.45%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P009200002021-10-27 3:40PM EDT2021-10-291.501.401.47-1.26-45.65%3,5725,06379.39%
TSLA211105P009200002021-10-27 3:40PM EDT2021-11-0510.239.8510.20+0.13+1.29%1,6861,99072.83%
TSLA211112P009200002021-10-27 3:41PM EDT2021-11-1215.1715.0515.50-0.73-4.59%22315865.35%
TSLA211119P009200002021-10-27 3:39PM EDT2021-11-1920.1219.6519.90-0.16-0.79%3181,77661.22%
TSLA211126P009200002021-10-27 3:12PM EDT2021-11-2623.5722.7023.25+0.07+0.30%376657.57%
TSLA211203P009200002021-10-27 2:02PM EDT2021-12-0327.0326.7028.15+0.23+0.86%38056.48%
TSLA211217P009200002021-10-27 3:36PM EDT2021-12-1735.0034.3534.85-0.73-2.04%6251854.21%
TSLA220121P009200002021-10-27 2:56PM EDT2022-01-2150.5550.4551.05-2.15-4.08%9774651.72%
TSLA220318P009200002021-10-27 2:59PM EDT2022-03-1873.3873.5574.60-4.12-5.32%5613450.90%
TSLA220520P009200002021-10-27 12:36PM EDT2022-05-2094.8994.5096.60-4.56-4.59%202450.31%
TSLA220617P009200002021-10-27 3:06PM EDT2022-06-17103.25101.05104.85-3.45-3.23%3013650.39%
TSLA220916P009200002021-10-27 12:38PM EDT2022-09-16127.56124.75132.90-3.09-2.37%117250.87%
TSLA230120P009200002021-10-27 10:56AM EDT2023-01-20152.90154.80162.85-1.25-0.81%1028550.54%
TSLA240119P009200002021-10-27 11:00AM EDT2024-01-19226.25220.10231.35+11.55+5.38%142350.24%