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
429.72+7.08 (+1.68%)
A partir del 3:14p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:280.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023C002800002020-10-19 1:31PM EDT2020-10-23158.65147.95152.800.00-375291.21%
TSLA201030C002800002020-10-20 9:58AM EDT2020-10-30142.95148.10151.550.00-15107.42%
TSLA201106C002800002020-10-15 3:23PM EDT2020-11-06170.45149.15152.250.00-1518110.08%
TSLA201120C002800002020-10-22 11:14AM EDT2020-11-20152.30150.80151.20+4.33+2.93%455384.33%
TSLA201218C002800002020-10-19 10:05AM EDT2020-12-18154.50151.25154.25+0.70+0.46%266772.44%
TSLA210115C002800002020-10-22 2:04PM EDT2021-01-15157.75156.00157.80+5.15+3.37%94,26574.47%
TSLA210219C002800002020-10-22 1:31PM EDT2021-02-19163.12159.10160.45+3.07+1.92%32269.69%
TSLA210319C002800002020-10-14 12:16PM EDT2021-03-19184.20163.00163.600.00-1081669.61%
TSLA210618C002800002020-10-19 2:20PM EDT2021-06-18184.60172.15173.050.00-158467.31%
TSLA210716C002800002020-10-06 3:53PM EDT2021-07-16171.55175.15176.700.00-11667.59%
TSLA210917C002800002020-10-08 9:40AM EDT2021-09-17193.43181.15183.75-5.98-3.00%12,56467.45%
TSLA220121C002800002020-10-22 10:20AM EDT2022-01-21194.00194.50195.95+4.00+2.11%1501,66467.99%
TSLA220318C002800002020-10-21 1:45PM EDT2022-03-18202.18198.20206.000.00-106969.42%
TSLA220617C002800002020-10-13 1:10PM EDT2022-06-17221.90206.65216.000.00-791,92570.41%
TSLA220916C002800002020-10-21 1:56PM EDT2022-09-16216.40213.45222.850.00-527470.07%
TSLA230120C002800002020-10-19 12:28PM EDT2023-01-20239.88224.15231.650.00-2670.31%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023P002800002020-10-22 2:58PM EDT2020-10-230.010.000.01-0.34-97.14%1,7274,509175.00%
TSLA201030P002800002020-10-22 2:54PM EDT2020-10-300.210.220.24-0.47-69.12%978964118.16%
TSLA201106P002800002020-10-22 1:49PM EDT2020-11-060.660.470.66-0.17-20.48%25258100.64%
TSLA201120P002800002020-10-22 2:11PM EDT2020-11-201.000.961.04-0.66-39.76%6692,93780.69%
TSLA201218P002800002020-10-22 2:46PM EDT2020-12-182.962.863.05-1.06-26.37%601,12672.05%
TSLA210115P002800002020-10-22 1:59PM EDT2021-01-155.705.655.85-1.15-16.79%593,74069.92%
TSLA210219P002800002020-10-22 2:28PM EDT2021-02-199.939.6510.00-1.67-14.40%2234269.19%
TSLA210319P002800002020-10-22 2:33PM EDT2021-03-1913.0912.8013.05-1.60-10.89%1121,46668.41%
TSLA210618P002800002020-10-22 10:09AM EDT2021-06-1821.9821.9022.45-2.02-8.42%31,26566.44%
TSLA210716P002800002020-10-20 3:10PM EDT2021-07-1629.0024.6525.300.00-830666.19%
TSLA210917P002800002020-10-22 11:56AM EDT2021-09-1732.0031.0031.85-0.55-1.69%41,61266.17%
TSLA220121P002800002020-10-22 10:04AM EDT2022-01-2142.9543.1044.40-4.55-9.58%195966.59%
TSLA220318P002800002020-10-21 2:25PM EDT2022-03-1851.0045.0052.000.00-385866.49%
TSLA220617P002800002020-10-20 10:16AM EDT2022-06-1760.5052.5059.500.00-13,90766.54%
TSLA220916P002800002020-10-20 9:52AM EDT2022-09-1672.0059.0567.500.00-11,36866.75%
TSLA230120P002800002020-10-21 3:28PM EDT2023-01-2072.0067.5076.000.00-22037866.49%