U.S. markets open in 3 hours 48 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

424.44 -1.35 (-0.32 %)
Antes de la apertura: 5:40AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:480.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023C004800002020-10-22 3:59PM EDT2020-10-230.060.000.000.00-8,476050.00%
TSLA201030C004800002020-10-22 3:59PM EDT2020-10-301.730.000.000.00-3,443012.50%
TSLA201106C004800002020-10-22 3:58PM EDT2020-11-066.150.000.000.00-346012.50%
TSLA201113C004800002020-10-22 3:52PM EDT2020-11-139.400.000.000.00-354012.50%
TSLA201120C004800002020-10-22 3:59PM EDT2020-11-2012.500.000.000.00-74406.25%
TSLA201127C004800002020-10-22 2:18PM EDT2020-11-2715.050.000.000.00-3806.25%
TSLA201218C004800002020-10-22 3:54PM EDT2020-12-1825.150.000.000.00-89506.25%
TSLA210115C004800002020-10-22 3:53PM EDT2021-01-1535.750.000.000.00-50506.25%
TSLA210219C004800002020-10-22 3:23PM EDT2021-02-1949.850.000.000.00-3103.13%
TSLA210319C004800002020-10-22 3:56PM EDT2021-03-1956.030.000.000.00-3003.13%
TSLA210618C004800002020-10-22 2:44PM EDT2021-06-1876.440.000.000.00-1803.13%
TSLA210716C004800002020-10-22 1:49PM EDT2021-07-1683.360.000.000.00-303.13%
TSLA210917C004800002020-10-22 9:32AM EDT2021-09-1793.280.000.000.00-3603.13%
TSLA220121C004800002020-10-22 10:51AM EDT2022-01-21112.200.000.000.00-201.56%
TSLA220318C004800002020-10-20 3:19PM EDT2022-03-18130.000.000.000.00-301.56%
TSLA220617C004800002020-10-22 11:16AM EDT2022-06-17132.100.000.000.00-401.56%
TSLA220916C004800002020-10-22 2:41PM EDT2022-09-16144.760.000.000.00-401.56%
TSLA230120C004800002020-10-22 10:28AM EDT2023-01-20158.090.000.000.00-201.56%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023P004800002020-10-22 3:03PM EDT2020-10-2348.600.000.000.00-29300.00%
TSLA201030P004800002020-10-22 3:48PM EDT2020-10-3053.740.000.000.00-25600.00%
TSLA201106P004800002020-10-22 3:52PM EDT2020-11-0659.550.000.000.00-100.00%
TSLA201113P004800002020-10-21 12:10PM EDT2020-11-1366.420.000.000.00-100.00%
TSLA201120P004800002020-10-22 2:21PM EDT2020-11-2064.040.000.000.00-2400.00%
TSLA201127P004800002020-10-19 4:13PM EDT2020-11-2764.390.000.000.00--00.00%
TSLA201218P004800002020-10-22 2:21PM EDT2020-12-1876.650.000.000.00-2200.00%
TSLA210115P004800002020-10-22 12:41PM EDT2021-01-1588.650.000.000.00-1700.00%
TSLA210219P004800002020-10-22 12:18PM EDT2021-02-1999.750.000.000.00-100.00%
TSLA210319P004800002020-10-22 3:48PM EDT2021-03-19107.750.000.000.00-1000.00%
TSLA210618P004800002020-10-14 3:20PM EDT2021-06-18120.170.000.000.00-100.00%
TSLA210716P004800002020-10-14 2:01PM EDT2021-07-16123.340.000.000.00-100.00%
TSLA210917P004800002020-10-19 3:36PM EDT2021-09-17146.000.000.000.00-100.00%
TSLA220121P004800002020-10-14 2:36PM EDT2022-01-21160.900.000.000.00-100.00%
TSLA220318P004800002020-10-21 10:44AM EDT2022-03-18172.950.000.000.00-400.00%
TSLA220617P004800002020-10-19 10:17AM EDT2022-06-17179.710.000.000.00-200.00%
TSLA220916P004800002020-10-16 1:11PM EDT2022-09-16188.160.000.000.00-200.00%
TSLA230120P004800002020-10-21 9:32AM EDT2023-01-20200.000.000.000.00-4000.00%