U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.77 -0.55 (-0.05%)
Fuera de horario: 04:16PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:990.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029C009900002021-10-27 3:57PM EDT2021-10-2951.9451.1552.25+11.94+29.85%3,4764,60852.17%
TSLA211105C009900002021-10-27 3:57PM EDT2021-11-0568.3767.3568.20+13.77+25.22%5731,35658.19%
TSLA211112C009900002021-10-27 3:15PM EDT2021-11-1275.0077.6078.60+12.55+20.10%12132757.65%
TSLA211119C009900002021-10-27 3:55PM EDT2021-11-1983.0085.2586.20+11.90+16.74%4,3035,25656.36%
TSLA211126C009900002021-10-27 2:42PM EDT2021-11-2686.9088.3089.70+14.04+19.27%1111052.53%
TSLA211217C009900002021-10-27 3:50PM EDT2021-12-17103.70104.75106.15+13.25+14.65%622,07351.79%
TSLA220121C009900002021-10-27 3:01PM EDT2022-01-21127.10123.70125.40+16.33+14.74%2734,28050.00%
TSLA220520C009900002021-10-27 3:55PM EDT2022-05-20176.20175.05180.70+14.40+8.90%1421350.48%
TSLA220617C009900002020-08-17 10:13AM EDT2022-06-17958.501,374.501,394.000.00-11,0360.00%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211029P009900002021-10-27 3:59PM EDT2021-10-294.454.254.50-7.10-61.47%16,2575,36254.11%
TSLA211105P009900002021-10-27 3:58PM EDT2021-11-0521.0220.9521.20-3.86-15.51%3,3271,12360.90%
TSLA211112P009900002021-10-27 3:55PM EDT2021-11-1230.2030.0030.60-3.19-9.55%18531158.28%
TSLA211119P009900002021-10-27 3:40PM EDT2021-11-1936.6536.8537.45-3.76-9.30%1,4851,34356.10%
TSLA211126P009900002021-10-27 3:50PM EDT2021-11-2641.6041.2542.45-3.70-8.17%1,11218653.57%
TSLA211217P009900002021-10-27 3:54PM EDT2021-12-1758.0257.1557.85-1.65-2.77%12340052.04%
TSLA220121P009900002021-10-27 2:23PM EDT2022-01-2175.4075.3576.85-3.80-4.80%12821150.33%
TSLA220520P009900002021-10-27 10:54AM EDT2022-05-20118.72125.40128.65-12.62-9.61%21250.19%
TSLA220617P009900002020-08-19 10:39AM EDT2022-06-17177.50151.50167.500.00-21256.89%