U.S. markets open in 1 hour 55 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

408.00 +1.98 (0.49 %)
Antes de la apertura: 7:33AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:450.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C004500002020-10-28 3:59PM EDT2020-10-300.230.000.000.00-7,69411,87725.00%
TSLA201106C004500002020-10-28 3:59PM EDT2020-11-062.850.000.000.00-2,2242,56212.50%
TSLA201113C004500002020-10-28 3:59PM EDT2020-11-136.500.000.000.00-55177212.50%
TSLA201120C004500002020-10-28 3:59PM EDT2020-11-2010.160.000.000.00-1,82610,4066.25%
TSLA201127C004500002020-10-28 3:58PM EDT2020-11-2712.750.000.000.00-1877396.25%
TSLA201204C004500002020-10-28 3:52PM EDT2020-12-0416.600.000.000.00-921826.25%
TSLA201218C004500002020-10-28 3:44PM EDT2020-12-1823.050.000.000.00-4033,2666.25%
TSLA210115C004500002020-10-28 3:59PM EDT2021-01-1534.000.000.000.00-50406.25%
TSLA210219C004500002020-10-28 3:44PM EDT2021-02-1946.750.000.000.00-775883.13%
TSLA210319C004500002020-10-28 3:46PM EDT2021-03-1953.750.000.000.00-2102,0173.13%
TSLA210618C004500002020-10-28 2:55PM EDT2021-06-1872.000.000.000.00-201,5613.13%
TSLA210716C004500002020-10-28 2:46PM EDT2021-07-1677.350.000.000.00-162503.13%
TSLA210917C004500002020-10-28 3:33PM EDT2021-09-1789.520.000.000.00-142263.13%
TSLA220121C004500002020-10-28 2:57PM EDT2022-01-21107.570.000.000.00-302,1881.56%
TSLA220318C004500002020-10-26 11:56AM EDT2022-03-18124.630.000.000.00-41031.56%
TSLA220617C004500002020-10-28 1:29PM EDT2022-06-17127.630.000.000.00-53011.56%
TSLA220916C004500002020-10-28 2:14PM EDT2022-09-16138.080.000.000.00-14,9731.56%
TSLA230120C004500002020-10-28 3:14PM EDT2023-01-20151.500.000.000.00-453921.56%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P004500002020-10-28 3:58PM EDT2020-10-3043.240.000.000.00-6481,6430.00%
TSLA201106P004500002020-10-28 3:55PM EDT2020-11-0646.600.000.000.00-1625320.00%
TSLA201113P004500002020-10-28 12:51PM EDT2020-11-1347.160.000.000.00-281250.00%
TSLA201120P004500002020-10-28 3:40PM EDT2020-11-2051.400.000.000.00-2983,1350.00%
TSLA201127P004500002020-10-28 2:57PM EDT2020-11-2754.160.000.000.00-11030.00%
TSLA201204P004500002020-10-27 9:40AM EDT2020-12-0448.100.000.000.00-5240.00%
TSLA201218P004500002020-10-28 11:11AM EDT2020-12-1862.210.000.000.00-211,8670.00%
TSLA210115P004500002020-10-28 2:55PM EDT2021-01-1575.530.000.000.00-121,7050.00%
TSLA210219P004500002020-10-28 11:45AM EDT2021-02-1986.050.000.000.00-223360.00%
TSLA210319P004500002020-10-28 1:34PM EDT2021-03-1993.500.000.000.00-111,0370.00%
TSLA210618P004500002020-10-28 3:48PM EDT2021-06-18112.180.000.000.00-13730.00%
TSLA210716P004500002020-10-28 2:38PM EDT2021-07-16115.880.000.000.00-35340.00%
TSLA210917P004500002020-10-28 9:30AM EDT2021-09-17122.720.000.000.00-5840.00%
TSLA220121P004500002020-10-26 12:39PM EDT2022-01-21145.000.000.000.00-13450.00%
TSLA220318P004500002020-10-22 10:46AM EDT2022-03-18148.360.000.000.00-7517500.00%
TSLA220617P004500002020-10-28 10:15AM EDT2022-06-17161.960.000.000.00-15,5090.00%
TSLA220916P004500002020-10-21 2:42PM EDT2022-09-16170.160.000.000.00-1839250.00%
TSLA230120P004500002020-10-26 2:47PM EDT2023-01-20182.700.000.000.00-11640.00%