U.S. markets open in 5 hours 46 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.63-5.16 (-1.21%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:390.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C003900002020-10-23 3:57PM EDT2020-10-3033.000.000.000.00-1,22400.00%
TSLA201106C003900002020-10-23 3:55PM EDT2020-11-0637.570.000.000.00-1900.00%
TSLA201113C003900002020-10-23 10:25AM EDT2020-11-1335.480.000.000.00-500.00%
TSLA201120C003900002020-10-23 3:51PM EDT2020-11-2043.550.000.000.00-94200.00%
TSLA201127C003900002020-10-23 12:33PM EDT2020-11-2743.650.000.000.00-300.00%
TSLA201204C003900002020-10-23 3:34PM EDT2020-12-0448.260.000.000.00-500.00%
TSLA201218C003900002020-07-09 8:21PM EDT2020-12-18382.351,102.701,117.450.00--20.00%
TSLA210115C003900002020-10-23 12:04PM EDT2021-01-1562.000.000.000.00-4700.00%
TSLA210219C003900002020-10-23 3:38PM EDT2021-02-1976.830.000.000.00-2100.00%
TSLA210319C003900002020-07-14 3:15PM EDT2021-03-191,220.001,231.001,247.00+101.25+9.05%1300.00%
TSLA210618C003900002020-07-10 3:28PM EDT2021-06-181,160.001,073.001,084.200.00-16140.00%
TSLA210716C003900002020-10-23 2:56PM EDT2021-07-16106.700.000.000.00-600.00%
TSLA210917C003900002020-07-09 8:10PM EDT2021-09-17472.591,192.851,206.250.00-11050.00%
TSLA220121C003900002020-08-17 3:28PM EDT2022-01-211,461.351,834.501,853.000.00-11140.00%
TSLA220318C003900002020-07-23 9:35AM EDT2022-03-181,282.501,670.501,690.500.00-26260.00%
TSLA220617C003900002020-07-24 3:54PM EDT2022-06-171,065.001,675.501,695.500.00-1210.00%
TSLA230120C003900002020-10-23 3:24PM EDT2023-01-20176.000.000.000.00-800.00%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P003900002020-10-23 3:59PM EDT2020-10-302.260.000.000.00-3,503012.50%
TSLA201106P003900002020-10-23 3:59PM EDT2020-11-067.150.000.000.00-37106.25%
TSLA201113P003900002020-10-23 3:56PM EDT2020-11-1310.700.000.000.00-8506.25%
TSLA201120P003900002020-10-23 3:58PM EDT2020-11-2014.390.000.000.00-44906.25%
TSLA201127P003900002020-10-23 3:58PM EDT2020-11-2716.550.000.000.00-4306.25%
TSLA201204P003900002020-10-23 2:29PM EDT2020-12-0421.150.000.000.00-3006.25%
TSLA201218P003900002020-08-24 2:51PM EDT2020-12-184.601.5010.000.00-18335.43%
TSLA210115P003900002020-10-23 3:22PM EDT2021-01-1537.450.000.000.00-3103.13%
TSLA210219P003900002020-10-23 10:42AM EDT2021-02-1951.840.000.000.00-1003.13%
TSLA210319P003900002020-08-27 10:41AM EDT2021-03-198.504.0013.750.00-217425.83%
TSLA210618P003900002020-10-23 10:17AM EDT2021-06-1877.000.000.000.00-301.56%
TSLA210716P003900002020-10-21 2:56PM EDT2021-07-1676.790.000.000.00-101.56%
TSLA210917P003900002020-08-03 10:22AM EDT2021-09-1718.4513.0022.250.00-1523.25%
TSLA220121P003900002020-08-20 2:49PM EDT2022-01-2121.5018.0027.500.00-115222.85%
TSLA220318P003900002020-07-09 8:12PM EDT2022-03-18114.9028.5038.000.00-5527.32%
TSLA220617P003900002020-07-20 1:17PM EDT2022-06-1743.6724.0034.000.00-13323.15%
TSLA230120P003900002020-10-23 1:36PM EDT2023-01-20139.000.000.000.00-100.78%