U.S. markets closed

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:960.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C009600002022-05-24 3:59PM EDT2022-05-270.010.000.03-0.03-75.00%10691143.75%
TSLA220603C009600002022-05-24 3:46PM EDT2022-06-030.070.030.17-0.09-56.25%2416992.58%
TSLA220610C009600002022-05-24 3:55PM EDT2022-06-100.240.160.30-0.22-47.83%136177.44%
TSLA220617C009600002022-05-24 3:47PM EDT2022-06-170.580.360.61-0.46-44.23%2125371.24%
TSLA220624C009600002022-05-24 9:54AM EDT2022-06-241.210.801.07-0.29-19.33%14468.53%
TSLA220701C009600002022-05-24 2:59PM EDT2022-07-011.601.301.88-1.26-44.06%31767.14%
TSLA220715C009600002022-05-24 3:33PM EDT2022-07-153.303.253.50-2.05-38.32%84865.55%
TSLA220819C009600002022-05-24 3:55PM EDT2022-08-1910.9710.4511.25-4.98-31.22%611565.91%
TSLA220916C009600002022-05-24 3:58PM EDT2022-09-1617.2416.4517.70-7.41-30.06%3218365.12%
TSLA221021C009600002022-05-24 3:58PM EDT2022-10-2125.7024.9026.60-8.35-24.52%101765.04%
TSLA221118C009600002022-05-24 10:16AM EDT2022-11-1836.0032.1534.00-11.56-24.31%1265.27%
TSLA221216C009600002022-05-24 12:42PM EDT2022-12-1642.7338.6040.70-7.82-15.47%11465.02%
TSLA230120C009600002022-05-24 3:53PM EDT2023-01-2048.6546.4549.75-11.01-18.45%955865.03%
TSLA230317C009600002022-05-24 12:52PM EDT2023-03-1765.4560.4565.50-9.55-12.73%14465.95%
TSLA230616C009600002022-05-24 11:41AM EDT2023-06-1687.5580.2086.80-13.45-13.32%2766.13%
TSLA230915C009600002022-05-23 9:56AM EDT2023-09-15115.9997.50103.950.00-1165.69%
TSLA240119C009600002022-05-24 3:08PM EDT2024-01-19122.07117.10128.40-26.29-17.72%541165.34%
TSLA240621C009600002022-05-24 3:35PM EDT2024-06-21151.40144.00158.00-23.60-13.49%25466.16%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P009600002022-05-24 10:41AM EDT2022-05-27323.34330.65332.70+31.16+10.66%78217.68%
TSLA220603P009600002022-05-24 3:42PM EDT2022-06-03328.75330.45332.90+39.88+13.81%44154122.95%
TSLA220610P009600002022-05-20 3:57PM EDT2022-06-10297.17330.40333.000.00-3795.58%
TSLA220617P009600002022-05-24 11:03AM EDT2022-06-17322.31330.55333.15+15.01+4.88%616251.17%
TSLA220624P009600002022-05-24 2:38PM EDT2022-06-24330.36330.45333.85+22.77+7.40%8959.52%
TSLA220701P009600002022-05-20 3:18PM EDT2022-07-01321.10330.90334.300.00-141460.21%
TSLA220715P009600002022-05-23 9:45AM EDT2022-07-15296.66332.35335.600.00-23560.36%
TSLA220819P009600002022-05-20 12:47PM EDT2022-08-19335.95338.60342.250.00-62862.14%
TSLA220916P009600002022-05-20 2:44PM EDT2022-09-16336.97343.05347.400.00-118660.72%
TSLA221021P009600002022-05-24 3:36PM EDT2022-10-21350.40349.70354.70+3.77+1.09%52360.24%
TSLA221118P009600002022-05-24 3:33PM EDT2022-11-18360.66355.40360.65+95.49+36.01%6260.09%
TSLA221216P009600002022-05-24 3:37PM EDT2022-12-16361.25360.30365.95+83.28+29.96%101059.48%
TSLA230120P009600002022-05-24 3:42PM EDT2023-01-20364.70366.95372.25+9.60+2.70%1156959.02%
TSLA230317P009600002022-05-24 3:52PM EDT2023-03-17378.35376.75384.00+11.50+3.13%3358.84%
TSLA230616P009600002022-05-17 9:40AM EDT2023-06-16321.40388.15398.350.00--157.08%
TSLA240119P009600002022-05-23 11:14AM EDT2024-01-19405.00414.50425.900.00-3021654.57%
TSLA240621P009600002022-05-20 12:56PM EDT2024-06-21432.15431.60448.000.00-1754.27%