U.S. markets open in 1 hour 41 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:500.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C005000002020-10-28 3:58PM EDT2020-10-300.040.000.000.00-2,57913,24950.00%
TSLA201106C005000002020-10-28 3:59PM EDT2020-11-060.540.000.000.00-2,0893,07025.00%
TSLA201113C005000002020-10-28 3:54PM EDT2020-11-131.720.000.000.00-4271,04825.00%
TSLA201120C005000002020-10-28 3:59PM EDT2020-11-203.500.000.000.00-2,1939,29112.50%
TSLA201127C005000002020-10-28 3:54PM EDT2020-11-274.850.000.000.00-21455412.50%
TSLA201204C005000002020-10-28 3:30PM EDT2020-12-047.530.000.000.00-3634312.50%
TSLA201218C005000002020-10-28 3:56PM EDT2020-12-1811.980.000.000.00-1,09115,46312.50%
TSLA210115C005000002020-10-28 3:58PM EDT2021-01-1521.090.000.000.00-92606.25%
TSLA210219C005000002020-10-28 3:58PM EDT2021-02-1931.650.000.000.00-794,6936.25%
TSLA210319C005000002020-10-28 3:53PM EDT2021-03-1938.760.000.000.00-1825,6276.25%
TSLA210618C005000002020-10-28 3:13PM EDT2021-06-1856.250.000.000.00-1073,5046.25%
TSLA210716C005000002020-10-28 3:58PM EDT2021-07-1661.800.000.000.00-258506.25%
TSLA210917C005000002020-10-28 2:51PM EDT2021-09-1773.500.000.000.00-331,4183.13%
TSLA220121C005000002020-10-28 3:58PM EDT2022-01-2191.780.000.000.00-1722,6413.13%
TSLA220318C005000002020-10-28 2:50PM EDT2022-03-18102.970.000.000.00-745663.13%
TSLA220617C005000002020-10-28 3:51PM EDT2022-06-17111.790.000.000.00-3511,7193.13%
TSLA220916C005000002020-10-28 3:54PM EDT2022-09-16123.000.000.000.00-3522,1083.13%
TSLA230120C005000002020-10-28 2:56PM EDT2023-01-20136.900.000.000.00-631,3683.13%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P005000002020-10-28 3:50PM EDT2020-10-3091.650.000.000.00-1553960.00%
TSLA201106P005000002020-10-28 3:46PM EDT2020-11-0691.300.000.000.00-9740.00%
TSLA201113P005000002020-10-28 3:49PM EDT2020-11-1393.370.000.000.00-1561830.00%
TSLA201120P005000002020-10-28 3:35PM EDT2020-11-2093.250.000.000.00-407690.00%
TSLA201127P005000002020-10-27 2:26PM EDT2020-11-2784.300.000.000.00-1100.00%
TSLA201204P005000002020-10-23 9:51AM EDT2020-12-0493.900.000.000.00-10110.00%
TSLA201218P005000002020-10-28 9:31AM EDT2020-12-1897.270.000.000.00-34,5090.00%
TSLA210115P005000002020-10-28 3:19PM EDT2021-01-15111.340.000.000.00-85,8420.00%
TSLA210219P005000002020-10-26 3:56PM EDT2021-02-19116.900.000.000.00-153250.00%
TSLA210319P005000002020-10-28 9:37AM EDT2021-03-19128.500.000.000.00-16730.00%
TSLA210618P005000002020-10-28 3:38PM EDT2021-06-18146.500.000.000.00-22840.00%
TSLA210716P005000002020-10-28 11:25AM EDT2021-07-16150.750.000.000.00-4880.00%
TSLA210917P005000002020-10-28 10:30AM EDT2021-09-17162.350.000.000.00-4800.00%
TSLA220121P005000002020-10-28 3:45PM EDT2022-01-21179.950.000.000.00-23400.00%
TSLA220318P005000002020-10-16 2:23PM EDT2022-03-18178.820.000.000.00-190.00%
TSLA220617P005000002020-10-19 12:43PM EDT2022-06-17196.000.000.000.00-1590.00%
TSLA220916P005000002020-10-26 3:02PM EDT2022-09-16205.000.000.000.00-16730.00%
TSLA230120P005000002020-10-23 1:05PM EDT2023-01-20214.650.000.000.00-11,2590.00%