U.S. markets open in 5 hours 11 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

425.90 +0.11 (0.03 %)
Antes de la apertura: 4:19AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:430.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023C004300002020-10-22 3:59PM EDT2020-10-233.200.000.000.00-32,41006.25%
TSLA201030C004300002020-10-22 3:59PM EDT2020-10-3012.150.000.000.00-5,99001.56%
TSLA201106C004300002020-10-22 3:57PM EDT2020-11-0620.100.000.000.00-91901.56%
TSLA201113C004300002020-10-22 3:49PM EDT2020-11-1325.130.000.000.00-21100.78%
TSLA201120C004300002020-10-22 3:59PM EDT2020-11-2028.350.000.000.00-1,48700.78%
TSLA201127C004300002020-10-22 3:52PM EDT2020-11-2731.250.000.000.00-13200.78%
TSLA201218C004300002020-10-22 3:51PM EDT2020-12-1842.500.000.000.00-33000.78%
TSLA210115C004300002020-10-22 3:58PM EDT2021-01-1553.750.000.000.00-1,86000.39%
TSLA210219C004300002020-10-22 3:58PM EDT2021-02-1965.500.000.000.00-7700.39%
TSLA210319C004300002020-10-22 3:51PM EDT2021-03-1973.520.000.000.00-17900.39%
TSLA210618C004300002020-10-22 3:59PM EDT2021-06-1891.850.000.000.00-10800.39%
TSLA210716C004300002020-10-22 2:59PM EDT2021-07-1699.300.000.000.00-900.39%
TSLA210917C004300002020-10-22 3:51PM EDT2021-09-17108.000.000.000.00-1600.20%
TSLA220121C004300002020-10-22 3:40PM EDT2022-01-21129.000.000.000.00-4000.20%
TSLA220318C004300002020-10-21 1:51PM EDT2022-03-18140.000.000.000.00-100.20%
TSLA220617C004300002020-10-22 3:49PM EDT2022-06-17146.000.000.000.00-40100.20%
TSLA220916C004300002020-10-22 3:04PM EDT2022-09-16160.000.000.000.00-700.20%
TSLA230120C004300002020-10-22 3:41PM EDT2023-01-20170.000.000.000.00-3900.20%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023P004300002020-10-22 3:59PM EDT2020-10-236.950.000.000.00-29,56700.00%
TSLA201030P004300002020-10-22 3:56PM EDT2020-10-3015.990.000.000.00-4,43200.00%
TSLA201106P004300002020-10-22 3:59PM EDT2020-11-0624.000.000.000.00-46100.00%
TSLA201113P004300002020-10-22 3:49PM EDT2020-11-1328.650.000.000.00-12000.00%
TSLA201120P004300002020-10-22 3:58PM EDT2020-11-2032.430.000.000.00-1,34600.00%
TSLA201127P004300002020-10-22 3:50PM EDT2020-11-2734.350.000.000.00-4500.00%
TSLA201218P004300002020-10-22 3:31PM EDT2020-12-1844.500.000.000.00-56300.00%
TSLA210115P004300002020-10-22 3:08PM EDT2021-01-1555.450.000.000.00-1,33500.00%
TSLA210219P004300002020-10-22 3:58PM EDT2021-02-1968.900.000.000.00-2200.00%
TSLA210319P004300002020-10-22 3:36PM EDT2021-03-1975.470.000.000.00-4800.00%
TSLA210618P004300002020-10-22 3:17PM EDT2021-06-1893.700.000.000.00-1400.00%
TSLA210716P004300002020-10-22 2:09PM EDT2021-07-1698.050.000.000.00-100.00%
TSLA210917P004300002020-10-22 11:47AM EDT2021-09-17108.930.000.000.00-400.00%
TSLA220121P004300002020-10-22 3:26PM EDT2022-01-21126.500.000.000.00-1600.00%
TSLA220318P004300002020-10-22 1:03PM EDT2022-03-18134.170.000.000.00-400.00%
TSLA220617P004300002020-10-21 11:40AM EDT2022-06-17147.680.000.000.00-600.00%
TSLA220916P004300002020-10-21 11:40AM EDT2022-09-16151.640.000.000.00-100.00%
TSLA230120P004300002020-10-22 3:10PM EDT2023-01-20163.000.000.000.00-900.00%