U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
628.16-46.74 (-6.93%)
Al cierre: 04:00PM EDT
634.50 +6.34 (+1.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:930.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C009300002022-05-24 3:58PM EDT2022-05-270.030.010.05-0.02-40.00%13844141.41%
TSLA220603C009300002022-05-24 2:55PM EDT2022-06-030.070.070.19-0.13-65.00%3823088.67%
TSLA220610C009300002022-05-24 12:17PM EDT2022-06-100.350.350.39-0.31-46.97%1442476.56%
TSLA220617C009300002022-05-24 2:51PM EDT2022-06-170.820.620.86-0.77-48.43%621,33770.61%
TSLA220624C009300002022-05-24 3:27PM EDT2022-06-241.301.131.47-1.20-48.00%44767.58%
TSLA220701C009300002022-05-24 9:34AM EDT2022-07-012.941.932.53-0.96-24.62%7866.83%
TSLA220715C009300002022-05-24 2:09PM EDT2022-07-154.934.404.70-2.05-29.37%128565.65%
TSLA220916C009300002022-05-24 2:40PM EDT2022-09-1621.0019.6021.00-7.50-26.32%161,04865.45%
TSLA221216C009300002022-05-24 2:17PM EDT2022-12-1644.9043.4045.55-13.10-22.59%31565.41%
TSLA240119C009300002022-05-23 12:10PM EDT2024-01-19156.15124.50134.550.00-160565.74%
TSLA240621C009300002022-05-19 10:05AM EDT2024-06-21205.00150.00164.500.00-18866.37%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P009300002022-05-24 9:36AM EDT2022-05-27297.25300.55302.80+39.92+15.51%1079207.42%
TSLA220603P009300002022-05-24 3:53PM EDT2022-06-03301.79300.45302.90+43.03+16.63%8120115.33%
TSLA220610P009300002022-05-24 3:08PM EDT2022-06-10306.38300.45303.05+175.43+133.97%6890.28%
TSLA220617P009300002022-05-24 2:18PM EDT2022-06-17297.66300.80303.40+39.33+15.22%321,64061.96%
TSLA220624P009300002022-05-23 1:04PM EDT2022-06-24265.50300.85304.200.00-26961.57%
TSLA220701P009300002022-05-16 12:02AM EDT2022-07-01185.49301.50304.850.00--561.37%
TSLA220715P009300002022-05-24 1:09PM EDT2022-07-15299.31303.45306.65+1.16+0.39%2361.20%
TSLA220916P009300002022-05-23 11:52AM EDT2022-09-16287.70316.95319.900.00-2580761.44%
TSLA221216P009300002022-05-24 2:25PM EDT2022-12-16335.45335.05340.75+53.45+18.95%121360.10%
TSLA240119P009300002022-05-19 10:50AM EDT2024-01-19358.48391.30408.000.00-612055.89%
TSLA240621P009300002022-05-17 10:09AM EDT2024-06-21358.29408.35425.000.00-21754.67%