U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.86+19.43 (+1.91%)
Al cierre: 4:00p.m. EDT
1,039.95 +2.09 (+0.20%)
Fuera de horario: 05:08PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:940.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C009400002021-10-27 3:58PM EDT2021-10-2997.9598.50100.75+14.95+18.01%8323,03271.53%
TSLA211105C009400002021-10-27 3:55PM EDT2021-11-05108.95109.50111.25+16.05+17.28%2,8521,75470.11%
TSLA211112C009400002021-10-27 3:50PM EDT2021-11-12114.63115.90117.85-0.95-0.82%1981264.15%
TSLA211119C009400002021-10-27 3:57PM EDT2021-11-19121.59121.25122.95+17.04+16.30%1761,39460.51%
TSLA211126C009400002021-10-27 3:05PM EDT2021-11-26127.59124.00127.35+5.09+4.16%2113257.01%
TSLA211217C009400002021-10-27 2:45PM EDT2021-12-17137.57137.85140.10+14.92+12.16%4952454.39%
TSLA220121C009400002021-10-27 3:46PM EDT2022-01-21157.14155.25157.85+14.74+10.35%381,81952.15%
TSLA220318C009400002020-06-30 12:37PM EDT2022-03-18399.00737.00755.500.00-152334.32%
TSLA220520C009400002021-10-27 11:19AM EDT2022-05-20222.06203.65208.80-20.16-8.32%437751.75%
TSLA220617C009400002020-08-28 9:36AM EDT2022-06-171,504.001,407.501,427.00+182.99+13.85%100.00%
TSLA230120C009400002021-10-27 11:03AM EDT2023-01-20298.32268.80278.60+31.26+11.71%533051.18%
TSLA240119C009400002021-10-27 9:35AM EDT2024-01-19352.10347.50367.00-2.25-0.63%210853.28%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P009400002021-10-27 3:59PM EDT2021-10-291.641.591.69-2.16-56.84%7,5277,70170.41%
TSLA211105P009400002021-10-27 3:59PM EDT2021-11-0512.2512.0512.55-0.52-4.07%3,0331,94969.64%
TSLA211112P009400002021-10-27 3:57PM EDT2021-11-1218.6518.3019.00-0.28-1.48%1,05934863.61%
TSLA211119P009400002021-10-27 3:59PM EDT2021-11-1923.9823.7524.35-0.52-2.12%42267060.28%
TSLA211126P009400002021-10-27 3:59PM EDT2021-11-2627.4927.0528.15-1.76-6.02%12865756.80%
TSLA211217P009400002021-10-27 3:41PM EDT2021-12-1739.6340.1541.05-1.95-4.69%24820654.01%
TSLA220121P009400002021-10-27 3:52PM EDT2022-01-2158.0057.1058.15-2.00-3.33%16644351.56%
TSLA220318P009400002020-08-21 10:11AM EDT2022-03-18129.43117.50133.500.00-1369.43%
TSLA220520P009400002021-10-26 10:54AM EDT2022-05-2099.00103.20105.800.00-597650.39%
TSLA220617P009400002020-08-28 2:59PM EDT2022-06-17147.01135.00151.00+9.04+6.55%224560.11%
TSLA230120P009400002021-10-27 10:54AM EDT2023-01-20162.30165.85173.85-15.39-8.66%126150.73%
TSLA240119P009400002021-10-25 2:58PM EDT2024-01-19239.01229.00248.500.00-111251.31%