U.S. markets close in 2 hours 20 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
734.08-35.52 (-4.61%)
A partir del 01:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:975.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C009750002022-05-16 1:25PM EDT2022-05-200.160.160.17-0.32-66.67%6081,73395.31%
TSLA220527C009750002022-05-16 1:21PM EDT2022-05-270.660.650.70-0.99-60.00%10630673.58%
TSLA220603C009750002022-05-16 1:14PM EDT2022-06-031.401.381.50-2.10-60.00%1012165.83%
TSLA220610C009750002022-05-16 12:53PM EDT2022-06-102.922.713.00-3.23-52.52%95263.83%
TSLA220617C009750002022-05-16 1:20PM EDT2022-06-174.554.654.85-5.45-54.50%704,50063.15%
TSLA220624C009750002022-05-16 12:41PM EDT2022-06-246.546.156.85-5.66-46.39%61961.79%
TSLA220715C009750002022-05-16 12:55PM EDT2022-07-1513.7913.3013.65-9.41-40.56%352,03161.17%
TSLA220916C009750002022-05-16 1:16PM EDT2022-09-1637.5037.9039.30-15.90-29.78%2907,18262.87%
TSLA221216C009750002022-05-16 12:42PM EDT2022-12-1671.8568.5070.55-28.15-28.15%2022463.06%
TSLA230120C009750002022-05-16 1:18PM EDT2023-01-2079.3079.5081.85-25.92-24.63%9051,74363.31%
TSLA230915C009750002022-05-11 3:27PM EDT2023-09-15154.59137.10149.400.00-36864.02%
TSLA240119C009750002022-05-12 9:40AM EDT2024-01-19158.65163.30175.800.00-133764.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P009750002022-05-16 12:24PM EDT2022-05-20240.50248.50250.95+39.00+19.35%9527189.04%
TSLA220527P009750002022-05-16 12:17PM EDT2022-05-27238.82247.75249.50+39.59+19.87%9112117.79%
TSLA220603P009750002022-05-13 3:55PM EDT2022-06-03225.00250.70253.30+12.57+5.92%149103.42%
TSLA220610P009750002022-05-16 12:24PM EDT2022-06-10241.81251.95255.05+3.01+1.26%28291.78%
TSLA220617P009750002022-05-16 1:19PM EDT2022-06-17258.50251.30253.50+44.26+20.66%32,13579.29%
TSLA220624P009750002022-05-12 11:40AM EDT2022-06-24244.95254.55256.850.00-2577.76%
TSLA220715P009750002022-05-16 11:01AM EDT2022-07-15250.75260.25262.95+24.29+10.73%31,14170.40%
TSLA220916P009750002022-05-13 12:01PM EDT2022-09-16256.38281.75284.300.00-62,46665.31%
TSLA221216P009750002022-05-02 11:27AM EDT2022-12-16328.21308.25311.000.00-21162.70%
TSLA230120P009750002022-05-16 11:06AM EDT2023-01-20306.90315.50318.95-23.48-7.11%288761.46%
TSLA230915P009750002022-05-09 2:10PM EDT2023-09-15328.95359.45370.400.00-511658.37%
TSLA240119P009750002022-05-16 9:50AM EDT2024-01-19379.80377.50389.50+26.25+7.42%1632556.94%