U.S. markets open in 1 hour 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
406.02-18.66 (-4.39%)
Al cierre: 4:00p.m. EDT

407.70 +1.68 (0.41 %)
Antes de la apertura: 7:46AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:340.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C003400002020-10-28 3:31PM EDT2020-10-3071.300.000.000.00-771260.00%
TSLA201106C003400002020-10-28 2:14PM EDT2020-11-0669.900.000.000.00-471260.00%
TSLA201113C003400002020-10-27 3:44PM EDT2020-11-1372.500.000.000.00-11630.00%
TSLA201120C003400002020-10-28 11:25AM EDT2020-11-2072.500.000.000.00-311,4400.00%
TSLA201127C003400002020-10-28 3:01PM EDT2020-11-2775.600.000.000.00-2100.00%
TSLA201204C003400002020-10-28 3:03PM EDT2020-12-0478.040.000.000.00-350.00%
TSLA201218C003400002020-10-27 10:58AM EDT2020-12-1881.000.000.000.00-113,3410.00%
TSLA210115C003400002020-10-28 1:34PM EDT2021-01-1588.750.000.000.00-1012,6180.00%
TSLA210219C003400002020-10-28 12:47PM EDT2021-02-1999.800.000.000.00-3380.00%
TSLA210319C003400002020-10-28 11:22AM EDT2021-03-19103.600.000.000.00-41,9050.00%
TSLA210618C003400002020-10-28 12:21PM EDT2021-06-18122.170.000.000.00-71,4330.00%
TSLA210716C003400002020-10-23 10:17AM EDT2021-07-16124.100.000.000.00-5220.00%
TSLA210917C003400002020-10-12 2:39PM EDT2021-09-17140.770.000.000.00-52210.00%
TSLA220121C003400002020-10-22 9:34AM EDT2022-01-21171.570.000.000.00-79990.00%
TSLA220318C003400002020-10-26 12:06PM EDT2022-03-18158.610.000.000.00-106450.00%
TSLA220617C003400002020-10-28 1:21PM EDT2022-06-17164.870.000.000.00-101,1620.00%
TSLA220916C003400002020-10-23 3:30PM EDT2022-09-16181.000.000.000.00-12820.00%
TSLA230120C003400002020-10-28 9:42AM EDT2023-01-20188.000.000.000.00-4310.00%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P003400002020-10-28 3:58PM EDT2020-10-300.190.000.000.00-9188,46450.00%
TSLA201106P003400002020-10-28 3:53PM EDT2020-11-061.700.000.000.00-27469525.00%
TSLA201113P003400002020-10-28 3:54PM EDT2020-11-133.330.000.000.00-30541212.50%
TSLA201120P003400002020-10-28 3:56PM EDT2020-11-205.150.000.000.00-2704,77012.50%
TSLA201127P003400002020-10-28 3:59PM EDT2020-11-276.510.000.000.00-25932812.50%
TSLA201204P003400002020-10-28 3:54PM EDT2020-12-048.250.000.000.00-1289212.50%
TSLA201218P003400002020-10-28 3:54PM EDT2020-12-1812.990.000.000.00-1361,57712.50%
TSLA210115P003400002020-10-28 3:51PM EDT2021-01-1520.350.000.000.00-1156,9376.25%
TSLA210219P003400002020-10-28 12:37PM EDT2021-02-1928.300.000.000.00-432346.25%
TSLA210319P003400002020-10-28 3:56PM EDT2021-03-1935.300.000.000.00-361,5686.25%
TSLA210618P003400002020-10-28 2:55PM EDT2021-06-1849.000.000.000.00-354786.25%
TSLA210716P003400002020-10-27 10:33AM EDT2021-07-1649.100.000.000.00-122113.13%
TSLA210917P003400002020-10-27 10:40AM EDT2021-09-1757.250.000.000.00-72823.13%
TSLA220121P003400002020-10-23 10:38AM EDT2022-01-2177.970.000.000.00-56893.13%
TSLA220318P003400002020-10-23 10:20AM EDT2022-03-1882.940.000.000.00-5343.13%
TSLA220617P003400002020-10-22 10:43AM EDT2022-06-1788.150.000.000.00-21833.13%
TSLA220916P003400002020-10-23 11:59AM EDT2022-09-16100.130.000.000.00-21993.13%
TSLA230120P003400002020-10-27 11:10AM EDT2023-01-20106.570.000.000.00-126763.13%