U.S. markets close in 3 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.42+1.15 (+0.13%)
A partir del 12:29p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:960.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022C009600002021-10-20 12:12PM EDT2021-10-220.910.890.90-0.44-32.59%1,8673,05465.67%
TSLA211029C009600002021-10-20 12:14PM EDT2021-10-292.512.502.59-0.79-23.94%52664345.26%
TSLA211105C009600002021-10-20 12:07PM EDT2021-11-054.204.054.20-0.60-12.50%8230239.47%
TSLA211112C009600002021-10-20 12:07PM EDT2021-11-125.995.705.90-0.51-7.85%2912436.78%
TSLA211119C009600002021-10-20 12:10PM EDT2021-11-197.807.607.80-0.51-6.14%15757535.48%
TSLA211126C009600002021-10-20 9:42AM EDT2021-11-269.349.059.90-0.40-4.11%315334.89%
TSLA211217C009600002021-10-20 11:58AM EDT2021-12-1716.7516.1016.50-0.25-1.47%2754934.38%
TSLA220121C009600002021-10-20 12:11PM EDT2022-01-2129.5029.1529.650.00-101,21336.08%
TSLA220318C009600002020-07-30 11:16AM EDT2022-03-18731.831,376.001,395.000.00-3570.00%
TSLA220520C009600002021-10-19 2:01PM EDT2022-05-2078.0871.8574.000.00-38241.61%
TSLA220617C009600002020-08-27 11:57AM EDT2022-06-171,465.501,394.001,413.500.00-113620.00%
TSLA230120C009600002021-10-20 10:19AM EDT2023-01-20139.00134.80144.30-7.00-4.79%239646.60%
TSLA240119C009600002021-10-19 11:01AM EDT2024-01-19216.00206.05220.050.00-15749.59%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211022P009600002021-10-20 10:41AM EDT2021-10-2295.0094.3594.80-1.21-1.26%4110152.44%
TSLA211029P009600002021-10-20 11:39AM EDT2021-10-2995.4195.4095.85+1.46+1.55%4411838.57%
TSLA211105P009600002021-10-20 11:02AM EDT2021-11-0599.4097.3097.50-1.03-1.03%62135.80%
TSLA211112P009600002021-10-13 1:28PM EDT2021-11-12152.9598.0099.550.00--134.91%
TSLA211119P009600002021-10-20 10:41AM EDT2021-11-19102.15100.35100.95+0.05+0.05%36633.18%
TSLA211126P009600002021-10-15 10:37AM EDT2021-11-26111.00100.90102.850.00-19232.72%
TSLA211217P009600002021-10-20 10:36AM EDT2021-12-17108.35108.80109.40-0.15-0.14%118832.85%
TSLA220121P009600002021-10-20 12:05PM EDT2022-01-21121.10121.20121.90-2.05-1.66%185334.59%
TSLA220318P009600002020-08-27 10:55AM EDT2022-03-18125.54123.00139.000.00-12635.81%
TSLA220520P009600002021-09-17 1:53PM EDT2022-05-20248.35180.15184.100.00-7747.57%
TSLA220617P009600002020-08-28 1:45PM EDT2022-06-17154.73141.50157.50+10.84+7.53%21035.11%
TSLA230120P009600002021-09-29 10:58AM EDT2023-01-20280.05221.90231.600.00-217644.75%
TSLA240119P009600002021-10-13 1:47PM EDT2024-01-19329.50283.70297.350.00-4246.21%