U.S. markets close in 46 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
429.56+6.92 (+1.64%)
A partir del 3:14p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:20.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023C000200002020-10-22 11:59AM EDT2020-10-23409.45407.20412.10+4.78+1.18%1191,521.88%
TSLA201030C000200002020-10-22 2:09PM EDT2020-10-30409.85407.90411.35+7.70+1.91%25693.75%
TSLA201120C000200002020-10-08 9:33AM EDT2020-11-20415.75408.40411.350.00--15453.91%
TSLA201218C000200002020-08-31 6:46PM EDT2020-12-1860.52425.00427.600.00---1,012.40%
TSLA210115C000200002020-10-05 10:10AM EDT2021-01-15412.06408.05411.350.00-42,103243.36%
TSLA210319C000200002020-08-06 2:42PM EDT2021-03-1982.40390.10407.900.00-1150.00%
TSLA210618C000200002020-07-09 8:09PM EDT2021-06-18802.251,469.901,483.500.00-420.00%
TSLA210917C000200002020-10-08 11:32AM EDT2021-09-17410.79408.15411.550.00-11135.16%
TSLA220121C000200002020-10-14 11:20AM EDT2022-01-21440.92409.55411.800.00-29231140.58%
TSLA220318C000200002020-08-31 6:53PM EDT2022-03-18147.30416.60433.950.00---318.95%
TSLA220617C000200002020-07-21 9:30AM EDT2022-06-171,623.221,881.001,899.500.00-1130.00%
TSLA220916C000200002020-10-20 3:04PM EDT2022-09-16405.90403.85420.500.00-167135.01%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023P000200002020-10-21 3:21PM EDT2020-10-230.010.000.010.00-48873,1881,200.00%
TSLA201030P000200002020-10-21 1:28PM EDT2020-10-300.010.000.010.00-1128562.50%
TSLA201106P000200002020-10-22 1:46PM EDT2020-11-060.010.000.010.00-45277425.00%
TSLA201120P000200002020-10-22 2:55PM EDT2020-11-200.020.010.020.00-90,2293,012334.38%
TSLA201218P000200002020-10-12 2:24PM EDT2020-12-180.030.000.030.00-16,397240.63%
TSLA210115P000200002020-10-22 12:16PM EDT2021-01-150.030.030.040.00-4498,248212.50%
TSLA210319P000200002020-10-22 1:18PM EDT2021-03-190.080.000.09-0.04-33.33%27,435164.84%
TSLA210618P000200002020-10-22 2:42PM EDT2021-06-180.130.100.18-0.05-27.78%627,524145.70%
TSLA210917P000200002020-10-22 2:51PM EDT2021-09-170.180.000.25-0.07-28.00%21,327122.46%
TSLA220121P000200002020-10-22 2:50PM EDT2022-01-210.350.260.48-0.03-7.89%2128,915118.85%
TSLA220318P000200002020-10-22 9:34AM EDT2022-03-180.430.390.62-0.08-15.69%30691117.09%
TSLA220617P000200002020-10-22 1:17PM EDT2022-06-170.650.580.65-0.06-8.45%1605,751111.13%
TSLA220916P000200002020-10-22 2:13PM EDT2022-09-160.820.750.82-0.03-3.53%303,657107.57%