U.S. markets open in 1 hour 43 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:440.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C004400002020-10-28 3:59PM EDT2020-10-300.400.000.000.00-13,8238,83725.00%
TSLA201106C004400002020-10-28 3:59PM EDT2020-11-064.400.000.000.00-1,5922,20912.50%
TSLA201113C004400002020-10-28 3:59PM EDT2020-11-138.750.000.000.00-3355566.25%
TSLA201120C004400002020-10-28 3:56PM EDT2020-11-2012.880.000.000.00-9038,0516.25%
TSLA201127C004400002020-10-28 3:57PM EDT2020-11-2715.950.000.000.00-501386.25%
TSLA201204C004400002020-10-28 3:26PM EDT2020-12-0420.200.000.000.00-17236.25%
TSLA201218C004400002020-10-28 3:58PM EDT2020-12-1826.400.000.000.00-1643,7166.25%
TSLA210115C004400002020-10-28 3:52PM EDT2021-01-1538.150.000.000.00-943,4333.13%
TSLA210219C004400002020-10-28 3:48PM EDT2021-02-1949.860.000.000.00-554433.13%
TSLA210319C004400002020-10-28 3:59PM EDT2021-03-1956.800.000.000.00-201,6613.13%
TSLA210618C004400002020-10-28 2:59PM EDT2021-06-1875.500.000.000.00-81,8451.56%
TSLA210716C004400002020-10-28 2:28PM EDT2021-07-1682.070.000.000.00-151061.56%
TSLA210917C004400002020-10-28 2:52PM EDT2021-09-1791.630.000.000.00-66781.56%
TSLA220121C004400002020-10-28 2:54PM EDT2022-01-21109.800.000.000.00-208511.56%
TSLA220318C004400002020-10-28 2:16PM EDT2022-03-18119.380.000.000.00-22221.56%
TSLA220617C004400002020-10-27 2:05PM EDT2022-06-17133.220.000.000.00-32641.56%
TSLA220916C004400002020-10-27 3:47PM EDT2022-09-16139.780.000.000.00-13181.56%
TSLA230120C004400002020-10-28 3:50PM EDT2023-01-20153.380.000.000.00-61,3191.56%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P004400002020-10-28 3:54PM EDT2020-10-3034.350.000.000.00-5411,7430.00%
TSLA201106P004400002020-10-28 2:16PM EDT2020-11-0637.300.000.000.00-2841,8130.00%
TSLA201113P004400002020-10-28 1:23PM EDT2020-11-1340.250.000.000.00-211890.00%
TSLA201120P004400002020-10-28 3:25PM EDT2020-11-2042.970.000.000.00-2105,9600.00%
TSLA201127P004400002020-10-27 9:38AM EDT2020-11-2745.800.000.000.00-21380.00%
TSLA201204P004400002020-10-27 3:56PM EDT2020-12-0441.850.000.000.00-1060.00%
TSLA201218P004400002020-10-28 3:53PM EDT2020-12-1858.850.000.000.00-441,4460.00%
TSLA210115P004400002020-10-28 2:39PM EDT2021-01-1567.820.000.000.00-3600.00%
TSLA210219P004400002020-10-28 3:18PM EDT2021-02-1980.100.000.000.00-195730.00%
TSLA210319P004400002020-10-28 9:53AM EDT2021-03-1989.190.000.000.00-54700.00%
TSLA210618P004400002020-10-28 3:34PM EDT2021-06-18104.800.000.000.00-75710.00%
TSLA210716P004400002020-10-22 11:49AM EDT2021-07-16105.030.000.000.00-11910.00%
TSLA210917P004400002020-10-27 12:34PM EDT2021-09-17122.000.000.000.00-11290.00%
TSLA220121P004400002020-10-28 2:21PM EDT2022-01-21137.460.000.000.00-105070.00%
TSLA220318P004400002020-10-28 3:41PM EDT2022-03-18145.850.000.000.00-231020.00%
TSLA220617P004400002020-10-27 11:43AM EDT2022-06-17152.110.000.000.00-31080.00%
TSLA220916P004400002020-10-27 11:43AM EDT2022-09-16161.190.000.000.00-43360.00%
TSLA230120P004400002020-10-27 11:43AM EDT2023-01-20172.150.000.000.00-1630.00%