U.S. markets close in 5 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
756.27-5.34 (-0.70%)
A partir del 10:07AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:940.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C009400002022-05-18 9:48AM EDT2022-05-200.040.030.05-0.05-55.56%303,04683.98%
TSLA220527C009400002022-05-18 9:40AM EDT2022-05-270.550.470.50-0.20-26.67%468861.21%
TSLA220603C009400002022-05-18 9:45AM EDT2022-06-031.421.301.41-0.38-21.11%56455.30%
TSLA220610C009400002022-05-18 9:33AM EDT2022-06-103.303.053.25-0.79-19.32%116054.97%
TSLA220617C009400002022-05-18 9:44AM EDT2022-06-175.305.505.70-1.60-23.19%1013855.42%
TSLA220624C009400002022-05-17 10:46AM EDT2022-06-247.276.807.650.00-11653.56%
TSLA220701C009400002022-05-17 3:00PM EDT2022-07-0111.459.5510.900.00-6554.43%
TSLA220715C009400002022-05-18 9:43AM EDT2022-07-1515.8216.0516.45-2.05-11.47%23355.34%
TSLA220819C009400002022-05-18 9:41AM EDT2022-08-1933.3534.0034.75-4.65-12.24%23159.08%
TSLA220916C009400002022-05-17 1:14PM EDT2022-09-1649.2043.9045.100.00-433858.51%
TSLA221021C009400002022-05-16 2:00PM EDT2022-10-2160.3058.2059.450.00-131359.48%
TSLA221216C009400002022-05-16 12:30PM EDT2022-12-1681.8079.0080.550.00-11260.57%
TSLA230120C009400002022-05-17 2:33PM EDT2023-01-2091.8090.5092.550.00-364060.96%
TSLA230317C009400002022-05-17 11:28AM EDT2023-03-17109.25107.75111.350.00-4561.68%
TSLA240119C009400002022-05-17 1:03PM EDT2024-01-19188.25181.30189.700.00-131062.96%
TSLA240621C009400002022-05-16 1:49PM EDT2024-06-21214.00212.10222.000.00-14863.62%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P009400002022-05-18 9:45AM EDT2022-05-20194.75195.10197.85+13.01+7.16%21,043226.01%
TSLA220527P009400002022-05-17 3:23PM EDT2022-05-27183.85195.05197.550.00-20274123.24%
TSLA220603P009400002022-05-13 11:39AM EDT2022-06-03175.72194.50197.500.00-218193.79%
TSLA220610P009400002022-05-17 2:48PM EDT2022-06-10184.78193.45203.200.00-102283.61%
TSLA220617P009400002022-05-17 1:43PM EDT2022-06-17190.50200.10202.200.00-612978.27%
TSLA220624P009400002022-05-16 2:49PM EDT2022-06-24213.90201.25205.000.00-606773.54%
TSLA220701P009400002022-05-16 12:02AM EDT2022-07-01192.55203.45207.000.00--170.26%
TSLA220819P009400002022-05-16 12:04AM EDT2022-08-19223.85224.85228.950.00--165.71%
TSLA220916P009400002022-05-17 12:52PM EDT2022-09-16233.88233.10235.650.00-1233462.43%
TSLA221021P009400002022-05-16 10:28AM EDT2022-10-21246.26245.50248.450.00-1361.87%
TSLA221118P009400002022-05-16 12:06AM EDT2022-11-18260.82256.55259.600.00--162.41%
TSLA221216P009400002022-05-16 11:12AM EDT2022-12-16272.55265.20267.000.00-42261.75%
TSLA230120P009400002022-05-16 3:03PM EDT2023-01-20286.59271.05275.250.00-197360.13%
TSLA240119P009400002022-05-16 9:50AM EDT2024-01-19350.00340.95349.300.00-415756.79%
TSLA240621P009400002022-05-09 1:21PM EDT2024-06-21353.05362.20370.600.00-1155.66%