U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
854.88 -10.92 (-1.26%)
Fuera de horario: 07:31PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:950.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C009500002021-10-20 3:59PM EDT2021-10-221.041.021.07-0.64-38.10%11,28310,29561.96%
TSLA211029C009500002021-10-20 3:59PM EDT2021-10-292.802.802.90-1.10-28.21%4,8152,75942.94%
TSLA211105C009500002021-10-20 3:57PM EDT2021-11-054.754.354.90-0.95-16.67%57075938.27%
TSLA211112C009500002021-10-20 3:55PM EDT2021-11-126.656.406.85-1.05-13.64%14418235.91%
TSLA211119C009500002021-10-20 3:59PM EDT2021-11-198.648.508.90-0.77-8.18%1,5755,84534.69%
TSLA211126C009500002021-10-20 3:58PM EDT2021-11-2610.3010.3010.55-0.78-7.04%31059833.43%
TSLA211217C009500002021-10-20 3:59PM EDT2021-12-1718.2517.5018.65-0.45-2.41%6663,01534.27%
TSLA220121C009500002021-10-20 3:54PM EDT2022-01-2131.8331.5032.30-0.37-1.15%3247,60936.00%
TSLA220218C009500002021-10-20 3:57PM EDT2022-02-1844.0343.6045.10-0.47-1.06%1271,35138.44%
TSLA220318C009500002021-10-20 3:58PM EDT2022-03-1852.5552.0054.30-2.25-4.11%7012,63638.98%
TSLA220520C009500002021-10-20 11:47AM EDT2022-05-2076.4574.2577.80-1.46-1.87%18112441.77%
TSLA220617C009500002021-10-20 2:50PM EDT2022-06-1783.5079.4088.00-1.98-2.32%61,78742.93%
TSLA220916C009500002021-10-20 3:54PM EDT2022-09-16110.50103.85115.55+0.45+0.41%2,1822,09644.95%
TSLA230120C009500002021-10-20 3:43PM EDT2023-01-20142.25135.00145.80+2.27+1.62%9292,96946.09%
TSLA230317C009500002021-10-20 3:54PM EDT2023-03-17152.10146.05157.00+0.83+0.55%2,37612,04146.25%
TSLA230616C009500002021-10-19 12:22PM EDT2023-06-16175.30165.50180.00-5.70-3.15%11,93147.85%
TSLA240119C009500002021-10-20 1:12PM EDT2024-01-19217.63205.00223.50-2.00-0.91%416749.62%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P009500002021-10-20 3:56PM EDT2021-10-2285.9584.5086.70+3.30+3.99%6015665.87%
TSLA211029P009500002021-10-20 3:28PM EDT2021-10-2988.1086.3088.45+6.90+8.50%3510147.80%
TSLA211105P009500002021-10-20 3:59PM EDT2021-11-0589.6987.8590.25-1.30-1.43%1025840.94%
TSLA211119P009500002021-10-20 10:35AM EDT2021-11-1992.1591.9593.80-1.95-2.07%335835.70%
TSLA211217P009500002021-10-20 3:50PM EDT2021-12-17102.38101.60103.25-2.72-2.59%5417434.63%
TSLA220121P009500002021-10-20 3:52PM EDT2022-01-21114.91114.45116.40-2.93-2.49%3136635.95%
TSLA220218P009500002021-10-20 3:53PM EDT2022-02-18127.46127.05128.75-1.21-0.94%811138.16%
TSLA220318P009500002021-10-20 3:29PM EDT2022-03-18136.79134.10137.80+0.94+0.69%814738.67%
TSLA220520P009500002021-10-20 1:02PM EDT2022-05-20158.70155.55160.35-0.22-0.14%71341.16%
TSLA220617P009500002021-10-20 3:29PM EDT2022-06-17166.16161.35169.30-8.34-4.78%650341.91%
TSLA220916P009500002021-10-20 3:53PM EDT2022-09-16188.57183.00197.00-2.78-1.45%1,2161,19544.14%
TSLA230120P009500002021-10-20 3:58PM EDT2023-01-20218.75214.00224.85-1.10-0.50%1,02540344.79%
TSLA230317P009500002021-10-20 3:28PM EDT2023-03-17234.65223.85240.05+0.76+0.32%37749346.00%
TSLA230616P009500002021-10-15 10:19AM EDT2023-06-16277.28239.00258.500.00-113646.59%
TSLA240119P009500002021-10-19 12:02PM EDT2024-01-19282.70278.85294.000.00-403346.94%