U.S. markets open in 1 hour 47 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

407.66 +1.64 (0.40 %)
Antes de la apertura: 7:43AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:510.00
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030C005100002020-10-28 2:44PM EDT2020-10-300.010.000.000.00-1761,14050.00%
TSLA201106C005100002020-10-28 3:31PM EDT2020-11-060.430.000.000.00-14431725.00%
TSLA201113C005100002020-10-28 3:56PM EDT2020-11-131.420.000.000.00-16433025.00%
TSLA201120C005100002020-10-28 3:43PM EDT2020-11-202.890.000.000.00-2611,72325.00%
TSLA201127C005100002020-10-28 1:20PM EDT2020-11-274.120.000.000.00-12339512.50%
TSLA201204C005100002020-10-28 1:07PM EDT2020-12-046.340.000.000.00-153112.50%
TSLA201218C005100002020-10-28 3:54PM EDT2020-12-1810.550.000.000.00-13182812.50%
TSLA210115C005100002020-10-28 3:44PM EDT2021-01-1519.350.000.000.00-571,30312.50%
TSLA210219C005100002020-10-28 3:01PM EDT2021-02-1929.700.000.000.00-34516.25%
TSLA210319C005100002020-10-28 2:56PM EDT2021-03-1936.320.000.000.00-82,0576.25%
TSLA210618C005100002020-10-28 2:48PM EDT2021-06-1854.700.000.000.00-59036.25%
TSLA210716C005100002020-10-28 1:25PM EDT2021-07-1659.950.000.000.00-36356.25%
TSLA210917C005100002020-10-27 1:30PM EDT2021-09-1771.680.000.000.00-1646.25%
TSLA220121C005100002020-10-28 2:32PM EDT2022-01-2190.500.000.000.00-71003.13%
TSLA220318C005100002020-10-28 9:56AM EDT2022-03-1899.320.000.000.00-21213.13%
TSLA220617C005100002020-10-27 11:10AM EDT2022-06-17121.090.000.000.00-22473.13%
TSLA220916C005100002020-10-27 2:49PM EDT2022-09-16122.000.000.000.00-13,7013.13%
TSLA230120C005100002020-10-19 12:26PM EDT2023-01-20144.530.000.000.00-23113.13%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201030P005100002020-10-28 3:50PM EDT2020-10-30104.000.000.000.00-6190.00%
TSLA201106P005100002020-10-28 9:56AM EDT2020-11-06101.650.000.000.00-13150.00%
TSLA201113P005100002020-10-22 3:50PM EDT2020-11-1387.600.000.000.00-230.00%
TSLA201120P005100002020-10-28 11:39AM EDT2020-11-20101.840.000.000.00-6610.00%
TSLA201218P005100002020-10-27 3:45PM EDT2020-12-1898.750.000.000.00-6900.00%
TSLA210115P005100002020-10-28 9:33AM EDT2021-01-15119.300.000.000.00-200.00%
TSLA210219P005100002020-10-26 9:55AM EDT2021-02-19123.240.000.000.00-110.00%
TSLA210319P005100002020-10-27 10:38AM EDT2021-03-19127.800.000.000.00-4630.00%
TSLA210618P005100002020-10-28 12:17PM EDT2021-06-18152.650.000.000.00-22400.00%
TSLA210917P005100002020-10-27 1:49PM EDT2021-09-17169.350.000.000.00-430.00%
TSLA220121P005100002020-10-28 3:36PM EDT2022-01-21187.100.000.000.00-14430.00%
TSLA220617P005100002020-10-16 1:23PM EDT2022-06-17197.600.000.000.00-210.00%
TSLA220916P005100002020-09-10 1:37PM EDT2022-09-16266.15215.55225.650.00--167.81%
TSLA230120P005100002020-10-26 12:15PM EDT2023-01-20225.000.000.000.00-130.00%