U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
663.90-45.52 (-6.42%)
Al cierre: 04:00PM EDT
665.40 +1.50 (+0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:995.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C009950002022-05-20 3:59PM EDT2022-05-270.070.060.08-0.03-30.00%49377110.16%
TSLA220603C009950002022-05-20 3:30PM EDT2022-06-030.220.050.33-0.06-21.43%2315682.72%
TSLA220610C009950002022-05-20 3:40PM EDT2022-06-100.610.480.71-0.50-45.05%284576.47%
TSLA220617C009950002022-05-20 3:49PM EDT2022-06-171.051.001.18-1.04-49.76%5737971.66%
TSLA220624C009950002022-05-20 1:38PM EDT2022-06-241.811.331.92-0.89-32.96%62867.96%
TSLA220715C009950002022-05-20 3:24PM EDT2022-07-154.604.555.10-2.74-37.33%131765.36%
TSLA220916C009950002022-05-20 12:42PM EDT2022-09-1619.0020.2021.55-11.88-38.47%214665.28%
TSLA221216C009950002022-05-16 12:30PM EDT2022-12-1668.0044.9547.200.00-19720765.42%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P009950002022-05-20 11:43AM EDT2022-05-27350.00329.80332.25+74.35+26.97%1993153.27%
TSLA220603P009950002022-05-18 2:16PM EDT2022-06-03287.99329.80332.350.00-131105.47%
TSLA220610P009950002022-05-17 1:52PM EDT2022-06-10240.15329.80332.650.00-1464.06%
TSLA220617P009950002022-05-20 12:05PM EDT2022-06-17332.02330.40332.90+51.22+18.24%44365.23%
TSLA220624P009950002022-05-16 12:02AM EDT2022-06-24302.63330.35333.70+18.89+6.66%2562.43%
TSLA220916P009950002022-05-20 12:16PM EDT2022-09-16355.90346.35350.25+75.58+26.96%109461.51%
TSLA221216P009950002022-05-20 1:46PM EDT2022-12-16385.90365.80370.90+107.15+38.44%43460.14%