U.S. markets open in 2 hours 23 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

410.65 +4.63 (1.14 %)
Antes de la apertura: 7:01AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:360.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C003600002020-10-28 3:23PM EDT2020-10-3050.950.000.000.00-1032480.00%
TSLA201106C003600002020-10-28 2:07PM EDT2020-11-0651.250.000.000.00-39850.00%
TSLA201113C003600002020-10-28 11:50AM EDT2020-11-1355.750.000.000.00-3740.00%
TSLA201120C003600002020-10-28 12:10PM EDT2020-11-2056.000.000.000.00-311,8900.00%
TSLA201127C003600002020-10-22 2:14PM EDT2020-11-2761.150.000.000.00-1160.00%
TSLA201218C003600002020-10-28 3:59PM EDT2020-12-1865.520.000.000.00-371,0060.00%
TSLA210115C003600002020-10-28 12:18PM EDT2021-01-1579.120.000.000.00-36,4240.00%
TSLA210219C003600002020-10-28 1:28PM EDT2021-02-1987.000.000.000.00-200.00%
TSLA210319C003600002020-10-28 3:55PM EDT2021-03-1992.100.000.000.00-722,0780.00%
TSLA210618C003600002020-10-28 2:19PM EDT2021-06-18109.880.000.000.00-129010.00%
TSLA210716C003600002020-10-27 2:41PM EDT2021-07-16123.500.000.000.00-2530.00%
TSLA210917C003600002020-10-26 12:26PM EDT2021-09-17128.730.000.000.00-21,8690.00%
TSLA220121C003600002020-10-28 12:59PM EDT2022-01-21140.750.000.000.00-129,9560.00%
TSLA220318C003600002020-10-27 11:48AM EDT2022-03-18160.220.000.000.00-36930.00%
TSLA220617C003600002020-10-28 1:18PM EDT2022-06-17156.800.000.000.00-12719,1360.00%
TSLA220916C003600002020-10-26 1:39PM EDT2022-09-16168.250.000.000.00-62950.00%
TSLA230120C003600002020-10-28 2:50PM EDT2023-01-20179.100.000.000.00-153380.00%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P003600002020-10-28 3:59PM EDT2020-10-300.460.000.000.00-8812,34225.00%
TSLA201106P003600002020-10-28 3:58PM EDT2020-11-063.250.000.000.00-5431,19012.50%
TSLA201113P003600002020-10-28 3:59PM EDT2020-11-136.020.000.000.00-18746112.50%
TSLA201120P003600002020-10-28 3:56PM EDT2020-11-208.600.000.000.00-3444,63912.50%
TSLA201127P003600002020-10-28 3:56PM EDT2020-11-2710.450.000.000.00-3133416.25%
TSLA201204P003600002020-10-28 3:55PM EDT2020-12-0413.200.000.000.00-871086.25%
TSLA201218P003600002020-10-28 3:50PM EDT2020-12-1818.330.000.000.00-2852,2886.25%
TSLA210115P003600002020-10-28 3:51PM EDT2021-01-1527.770.000.000.00-543,6916.25%
TSLA210219P003600002020-10-28 11:59AM EDT2021-02-1936.290.000.000.00-21616.25%
TSLA210319P003600002020-10-26 10:56AM EDT2021-03-1943.400.000.000.00-62,0353.13%
TSLA210618P003600002020-10-27 3:57PM EDT2021-06-1857.570.000.000.00-703.13%
TSLA210716P003600002020-10-28 9:30AM EDT2021-07-1661.770.000.000.00-703.13%
TSLA210917P003600002020-10-28 1:57PM EDT2021-09-1770.800.000.000.00-27023.13%
TSLA220121P003600002020-10-27 1:18PM EDT2022-01-2189.000.000.000.00-301,0543.13%
TSLA220318P003600002020-10-21 9:34AM EDT2022-03-1895.000.000.000.00-54241.56%
TSLA220617P003600002020-10-14 3:28PM EDT2022-06-1799.000.000.000.00-101.56%
TSLA220916P003600002020-10-23 12:40PM EDT2022-09-16111.900.000.000.00-15551.56%
TSLA230120P003600002020-10-28 2:50PM EDT2023-01-20124.420.000.000.00-15191.56%