U.S. markets open in 5 hours 54 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:420.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C004200002020-10-23 3:59PM EDT2020-10-3010.600.000.000.00-16,04800.00%
TSLA201106C004200002020-10-23 3:59PM EDT2020-11-0618.480.000.000.00-2,01000.00%
TSLA201113C004200002020-10-23 3:58PM EDT2020-11-1323.400.000.000.00-42100.00%
TSLA201120C004200002020-10-23 3:59PM EDT2020-11-2027.800.000.000.00-1,43400.00%
TSLA201127C004200002020-10-23 3:59PM EDT2020-11-2730.650.000.000.00-22400.00%
TSLA201204C004200002020-10-23 3:47PM EDT2020-12-0433.050.000.000.00-10500.00%
TSLA201218C004200002020-10-23 3:59PM EDT2020-12-1841.800.000.000.00-59300.00%
TSLA210115C004200002020-10-23 3:59PM EDT2021-01-1553.000.000.000.00-1,09000.00%
TSLA210219C004200002020-10-23 3:57PM EDT2021-02-1965.490.000.000.00-7300.00%
TSLA210319C004200002020-10-23 3:46PM EDT2021-03-1971.250.000.000.00-20500.00%
TSLA210618C004200002020-10-23 3:51PM EDT2021-06-1889.450.000.000.00-5000.00%
TSLA210716C004200002020-10-23 12:49PM EDT2021-07-1693.900.000.000.00-500.00%
TSLA210917C004200002020-10-23 3:50PM EDT2021-09-17105.000.000.000.00-2800.00%
TSLA220121C004200002020-10-23 3:43PM EDT2022-01-21122.600.000.000.00-8500.00%
TSLA220318C004200002020-10-23 3:49PM EDT2022-03-18132.500.000.000.00-100.00%
TSLA220617C004200002020-10-23 10:50AM EDT2022-06-17138.200.000.000.00-700.00%
TSLA220916C004200002020-10-23 12:42PM EDT2022-09-16150.530.000.000.00-700.00%
TSLA230120C004200002020-10-23 3:21PM EDT2023-01-20166.730.000.000.00-4900.00%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P004200002020-10-23 3:59PM EDT2020-10-3010.070.000.000.00-8,62500.39%
TSLA201106P004200002020-10-23 3:59PM EDT2020-11-0618.020.000.000.00-61100.20%
TSLA201113P004200002020-10-23 3:58PM EDT2020-11-1323.000.000.000.00-7800.20%
TSLA201120P004200002020-10-23 3:59PM EDT2020-11-2027.250.000.000.00-1,50600.20%
TSLA201127P004200002020-10-23 3:20PM EDT2020-11-2731.100.000.000.00-6700.20%
TSLA201204P004200002020-10-23 3:43PM EDT2020-12-0434.620.000.000.00-900.20%
TSLA201218P004200002020-10-23 3:59PM EDT2020-12-1841.340.000.000.00-36200.10%
TSLA210115P004200002020-10-23 3:47PM EDT2021-01-1552.920.000.000.00-36900.10%
TSLA210219P004200002020-10-23 2:31PM EDT2021-02-1964.850.000.000.00-2100.10%
TSLA210319P004200002020-10-23 3:06PM EDT2021-03-1972.060.000.000.00-1200.10%
TSLA210618P004200002020-10-23 3:50PM EDT2021-06-1889.650.000.000.00-7200.05%
TSLA210716P004200002020-10-23 12:46PM EDT2021-07-1696.500.000.000.00-100.05%
TSLA210917P004200002020-10-22 11:46AM EDT2021-09-17102.840.000.000.00-600.05%
TSLA220121P004200002020-10-23 2:09PM EDT2022-01-21122.000.000.000.00-800.05%
TSLA220318P004200002020-10-20 10:24AM EDT2022-03-18132.410.000.000.00-1000.05%
TSLA220617P004200002020-10-22 10:02AM EDT2022-06-17136.000.000.000.00-1600.05%
TSLA220916P004200002020-10-22 11:36AM EDT2022-09-16146.000.000.000.00-2100.05%
TSLA230120P004200002020-10-23 12:33PM EDT2023-01-20168.900.000.000.00-300.03%