U.S. markets open in 9 hours 8 minutes

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:950.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C009500002022-05-24 3:58PM EDT2022-05-270.020.010.03-0.03-60.00%1372,026143.75%
TSLA220603C009500002022-05-24 3:28PM EDT2022-06-030.080.070.08-0.06-42.86%15190488.09%
TSLA220610C009500002022-05-24 3:31PM EDT2022-06-100.270.250.33-0.24-47.06%3859477.83%
TSLA220617C009500002022-05-24 3:56PM EDT2022-06-170.650.580.68-0.51-43.97%36212,90072.17%
TSLA220624C009500002022-05-24 3:43PM EDT2022-06-241.051.001.19-0.81-43.55%3018168.71%
TSLA220701C009500002022-05-24 3:14PM EDT2022-07-011.751.492.08-1.35-43.55%158767.07%
TSLA220715C009500002022-05-24 3:56PM EDT2022-07-153.683.553.95-2.52-40.65%1381,23065.65%
TSLA220819C009500002022-05-24 3:48PM EDT2022-08-1912.2511.2012.00-5.45-30.79%2111,19565.96%
TSLA220916C009500002022-05-24 3:42PM EDT2022-09-1618.7517.4018.60-7.15-27.61%1214,90165.12%
TSLA221021C009500002022-05-24 3:57PM EDT2022-10-2126.8826.3027.55-9.12-25.33%1,0601,23765.09%
TSLA221118C009500002022-05-24 3:55PM EDT2022-11-1835.1533.5535.45-10.95-23.75%1093165.39%
TSLA221216C009500002022-05-24 2:32PM EDT2022-12-1642.1440.5042.20-11.46-21.38%271,15165.24%
TSLA230120C009500002022-05-24 3:50PM EDT2023-01-2050.5048.6551.45-13.50-21.09%1392,47265.31%
TSLA230317C009500002022-05-24 11:58AM EDT2023-03-1769.7563.0066.95-9.00-11.43%1210,55666.15%
TSLA230616C009500002022-05-24 2:56PM EDT2023-06-1683.1182.1090.00-20.89-20.09%52,25566.48%
TSLA230915C009500002022-05-24 2:28PM EDT2023-09-15103.5698.00106.30-17.44-14.41%345265.57%
TSLA240119C009500002022-05-24 3:46PM EDT2024-01-19126.50119.50130.40-25.50-16.78%111,56165.47%
TSLA240621C009500002022-05-24 3:18PM EDT2024-06-21150.50146.00156.80-31.30-17.22%2538465.77%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P009500002022-05-24 11:36AM EDT2022-05-27313.00320.65322.70+34.07+12.21%7146213.18%
TSLA220603P009500002022-05-24 3:51PM EDT2022-06-03320.36320.45322.90+40.43+14.44%21323120.43%
TSLA220610P009500002022-05-24 2:48PM EDT2022-06-10324.46320.40323.00+37.03+12.88%612793.65%
TSLA220617P009500002022-05-24 3:46PM EDT2022-06-17319.00320.75323.15+41.80+15.08%189,40759.28%
TSLA220624P009500002022-05-23 1:33PM EDT2022-06-24280.90320.55323.950.00-56260.21%
TSLA220701P009500002022-05-24 10:48AM EDT2022-07-01314.00321.05324.45+5.32+1.72%31060.47%
TSLA220715P009500002022-05-24 3:21PM EDT2022-07-15331.50322.75325.80+45.73+16.00%231,72560.56%
TSLA220819P009500002022-05-24 3:11PM EDT2022-08-19330.00329.25333.00+33.70+11.37%1399562.27%
TSLA220916P009500002022-05-24 3:47PM EDT2022-09-16332.50334.05338.35+31.79+10.57%113,69960.93%
TSLA221021P009500002022-05-24 9:53AM EDT2022-10-21328.85340.95346.00+9.13+2.86%1072360.48%
TSLA221118P009500002022-05-20 3:50PM EDT2022-11-18330.05346.80352.050.00-2152360.29%
TSLA221216P009500002022-05-24 3:51PM EDT2022-12-16353.40351.80357.00+20.57+6.18%111,45659.51%
TSLA230120P009500002022-05-24 3:28PM EDT2023-01-20365.09358.60363.85+35.24+10.68%43,02059.20%
TSLA230317P009500002022-05-24 3:43PM EDT2023-03-17367.00368.50375.80+25.00+7.31%331,40259.00%
TSLA230616P009500002022-05-24 9:42AM EDT2023-06-16373.82380.05390.25+8.02+2.19%11,24157.21%
TSLA230915P009500002022-05-24 10:49AM EDT2023-09-15396.17392.35403.00-3.83-0.96%210156.16%
TSLA240119P009500002022-05-24 12:34PM EDT2024-01-19404.13407.65418.05+11.05+2.81%21,85054.87%
TSLA240621P009500002022-05-24 12:57PM EDT2024-06-21424.16423.85440.00-5.41-1.26%111854.37%