U.S. markets open in 2 hours 3 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

409.80 +3.78 (0.93 %)
Antes de la apertura: 7:21AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:490.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C004900002020-10-28 3:54PM EDT2020-10-300.060.000.000.00-3402,37750.00%
TSLA201106C004900002020-10-28 3:55PM EDT2020-11-060.620.000.000.00-22673425.00%
TSLA201113C004900002020-10-28 3:16PM EDT2020-11-132.200.000.000.00-16856825.00%
TSLA201120C004900002020-10-28 3:59PM EDT2020-11-204.250.000.000.00-1183,26012.50%
TSLA201127C004900002020-10-28 1:27PM EDT2020-11-276.150.000.000.00-910812.50%
TSLA201204C004900002020-10-28 1:14PM EDT2020-12-048.300.000.000.00-137412.50%
TSLA201218C004900002020-10-28 2:53PM EDT2020-12-1813.750.000.000.00-1291,22512.50%
TSLA210115C004900002020-10-28 3:02PM EDT2021-01-1523.710.000.000.00-4206.25%
TSLA210219C004900002020-10-28 11:17AM EDT2021-02-1937.570.000.000.00-422,9166.25%
TSLA210319C004900002020-10-28 2:15PM EDT2021-03-1942.200.000.000.00-544,2496.25%
TSLA210618C004900002020-10-28 3:58PM EDT2021-06-1859.500.000.000.00-32406.25%
TSLA210716C004900002020-10-26 9:54AM EDT2021-07-1673.550.000.000.00-1373.13%
TSLA210917C004900002020-10-28 3:36PM EDT2021-09-1776.600.000.000.00-55763.13%
TSLA220121C004900002020-10-28 2:04PM EDT2022-01-2196.670.000.000.00-22413.13%
TSLA220318C004900002020-10-28 10:21AM EDT2022-03-18107.000.000.000.00-11063.13%
TSLA220617C004900002020-10-28 1:25PM EDT2022-06-17116.190.000.000.00-22133.13%
TSLA220916C004900002020-10-26 12:53PM EDT2022-09-16131.200.000.000.00-21,2273.13%
TSLA230120C004900002020-10-28 10:56AM EDT2023-01-20142.670.000.000.00-1473.13%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P004900002020-10-28 3:49PM EDT2020-10-3081.730.000.000.00-1652020.00%
TSLA201106P004900002020-10-28 10:00AM EDT2020-11-0677.350.000.000.00-9330.00%
TSLA201113P004900002020-10-28 3:49PM EDT2020-11-1383.950.000.000.00-1501520.00%
TSLA201120P004900002020-10-28 12:51PM EDT2020-11-2084.790.000.000.00-103920.00%
TSLA201127P004900002020-10-27 11:26AM EDT2020-11-2773.560.000.000.00-160.00%
TSLA201204P004900002020-10-26 2:50PM EDT2020-12-0478.000.000.000.00-250.00%
TSLA201218P004900002020-10-26 3:39PM EDT2020-12-1888.530.000.000.00-19100.00%
TSLA210115P004900002020-10-28 1:09PM EDT2021-01-15103.800.000.000.00-273170.00%
TSLA210219P004900002020-10-27 9:52AM EDT2021-02-19116.800.000.000.00-11090.00%
TSLA210319P004900002020-10-28 12:34PM EDT2021-03-19120.700.000.000.00-43490.00%
TSLA210618P004900002020-10-26 1:59PM EDT2021-06-18139.100.000.000.00-41260.00%
TSLA210716P004900002020-10-27 10:40AM EDT2021-07-16137.100.000.000.00-240.00%
TSLA210917P004900002020-10-27 10:40AM EDT2021-09-17147.950.000.000.00-4370.00%
TSLA220121P004900002020-10-20 1:45PM EDT2022-01-21175.800.000.000.00-1590.00%
TSLA220318P004900002020-10-28 3:42PM EDT2022-03-18180.450.000.000.00-270.00%
TSLA220617P004900002020-10-16 1:13PM EDT2022-06-17182.910.000.000.00-22040.00%
TSLA220916P004900002020-10-05 9:45AM EDT2022-09-16212.810.000.000.00-1200.00%