U.S. markets open in 3 hours 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
425.79+3.15 (+0.75%)
Al cierre: 4:00p.m. EDT

423.95 -1.84 (-0.43 %)
Antes de la apertura: 5:32AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:310.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023C003100002020-10-22 12:52PM EDT2020-10-23120.690.000.000.00-300.00%
TSLA201030C003100002020-10-22 10:42AM EDT2020-10-30117.600.000.000.00-1200.00%
TSLA201106C003100002020-10-22 9:32AM EDT2020-11-06128.650.000.000.00-1400.00%
TSLA201113C003100002020-10-22 3:51PM EDT2020-11-13117.700.000.000.00-200.00%
TSLA201120C003100002020-10-22 12:50PM EDT2020-11-20117.950.000.000.00-1200.00%
TSLA201218C003100002020-10-21 2:21PM EDT2020-12-18124.100.000.000.00-300.00%
TSLA210115C003100002020-10-22 11:24AM EDT2021-01-15133.600.000.000.00-400.00%
TSLA210219C003100002020-10-15 1:19PM EDT2021-02-19152.760.000.000.00-1000.00%
TSLA210319C003100002020-10-22 12:44PM EDT2021-03-19141.000.000.000.00-500.00%
TSLA210618C003100002020-10-22 10:26AM EDT2021-06-18150.350.000.000.00-100.00%
TSLA210716C003100002020-10-19 2:30PM EDT2021-07-16166.450.000.000.00-400.00%
TSLA210917C003100002020-10-20 11:06AM EDT2021-09-17162.400.000.000.00-100.00%
TSLA220121C003100002020-10-22 10:19AM EDT2022-01-21177.500.000.000.00-400.00%
TSLA220318C003100002020-10-20 10:59AM EDT2022-03-18183.750.000.000.00-200.00%
TSLA220617C003100002020-10-21 3:45PM EDT2022-06-17189.880.000.000.00-600.00%
TSLA230120C003100002020-10-20 1:11PM EDT2023-01-20216.900.000.000.00-200.00%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023P003100002020-10-22 3:57PM EDT2020-10-230.010.000.000.00-637050.00%
TSLA201030P003100002020-10-22 3:53PM EDT2020-10-300.350.000.000.00-123050.00%
TSLA201106P003100002020-10-22 3:56PM EDT2020-11-060.850.000.000.00-75025.00%
TSLA201113P003100002020-10-22 3:35PM EDT2020-11-131.260.000.000.00-33025.00%
TSLA201120P003100002020-10-22 2:47PM EDT2020-11-201.830.000.000.00-134025.00%
TSLA201127P003100002020-10-22 3:44PM EDT2020-11-272.350.000.000.00-6025.00%
TSLA201218P003100002020-10-22 3:44PM EDT2020-12-185.570.000.000.00-77012.50%
TSLA210115P003100002020-10-22 3:38PM EDT2021-01-1510.440.000.000.00-22012.50%
TSLA210219P003100002020-10-22 3:40PM EDT2021-02-1916.280.000.000.00-302012.50%
TSLA210319P003100002020-10-22 3:52PM EDT2021-03-1920.730.000.000.00-25012.50%
TSLA210618P003100002020-10-22 2:20PM EDT2021-06-1832.100.000.000.00-3506.25%
TSLA210716P003100002020-10-22 10:40AM EDT2021-07-1636.520.000.000.00-1506.25%
TSLA210917P003100002020-10-20 3:06PM EDT2021-09-1748.050.000.000.00-1806.25%
TSLA220121P003100002020-10-09 2:42PM EDT2022-01-2159.840.000.000.00-206.25%
TSLA220318P003100002020-08-25 3:40PM EDT2022-03-1876.7066.2574.550.00-131371.39%
TSLA220617P003100002020-10-06 12:21PM EDT2022-06-1785.120.000.000.00-106.25%
TSLA230120P003100002020-10-22 3:25PM EDT2023-01-2089.090.000.000.00-1603.13%