U.S. markets open in 4 hours 24 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

423.51 -2.28 (-0.54 %)
Antes de la apertura: 5:05AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:520.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023C005200002020-10-22 3:55PM EDT2020-10-230.010.000.000.00-2,048050.00%
TSLA201030C005200002020-10-22 3:59PM EDT2020-10-300.500.000.000.00-1,459025.00%
TSLA201106C005200002020-10-22 3:52PM EDT2020-11-062.400.000.000.00-462025.00%
TSLA201113C005200002020-10-22 3:23PM EDT2020-11-134.370.000.000.00-84012.50%
TSLA201120C005200002020-10-22 3:58PM EDT2020-11-206.510.000.000.00-1,017012.50%
TSLA201127C005200002020-10-22 2:46PM EDT2020-11-278.650.000.000.00-121012.50%
TSLA201218C005200002020-10-22 3:54PM EDT2020-12-1816.100.000.000.00-307012.50%
TSLA210115C005200002020-10-22 3:01PM EDT2021-01-1525.800.000.000.00-32506.25%
TSLA210219C005200002020-10-22 3:27PM EDT2021-02-1939.150.000.000.00-2206.25%
TSLA210319C005200002020-10-22 3:21PM EDT2021-03-1946.640.000.000.00-10806.25%
TSLA210618C005200002020-10-22 1:07PM EDT2021-06-1867.400.000.000.00-106.25%
TSLA210716C005200002020-10-22 11:30AM EDT2021-07-1674.060.000.000.00-306.25%
TSLA210917C005200002020-10-22 11:00AM EDT2021-09-1781.750.000.000.00-603.13%
TSLA220121C005200002020-10-22 12:48PM EDT2022-01-21102.000.000.000.00-1203.13%
TSLA220318C005200002020-10-20 1:41PM EDT2022-03-18112.650.000.000.00-303.13%
TSLA220617C005200002020-10-20 10:42AM EDT2022-06-17123.610.000.000.00-203.13%
TSLA220916C005200002020-10-22 2:25PM EDT2022-09-16135.610.000.000.00-2503.13%
TSLA230120C005200002020-10-22 10:06AM EDT2023-01-20145.000.000.000.00-203.13%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023P005200002020-10-22 1:43PM EDT2020-10-2387.880.000.000.00-1200.00%
TSLA201030P005200002020-10-22 12:52PM EDT2020-10-3094.580.000.000.00-700.00%
TSLA201106P005200002020-10-22 12:47PM EDT2020-11-0693.350.000.000.00-400.00%
TSLA201113P005200002020-10-22 2:07PM EDT2020-11-1394.170.000.000.00-100.00%
TSLA201120P005200002020-10-22 2:30PM EDT2020-11-2095.800.000.000.00-7200.00%
TSLA201218P005200002020-10-22 3:58PM EDT2020-12-18110.070.000.000.00-700.00%
TSLA210115P005200002020-10-22 3:47PM EDT2021-01-15118.000.000.000.00-3000.00%
TSLA210219P005200002020-10-20 1:36PM EDT2021-02-19134.750.000.000.00-300.00%
TSLA210319P005200002020-10-22 3:49PM EDT2021-03-19136.900.000.000.00-1700.00%
TSLA210618P005200002020-10-19 2:15PM EDT2021-06-18153.000.000.000.00-1100.00%
TSLA210716P005200002020-10-22 2:43PM EDT2021-07-16158.850.000.000.00-200.00%
TSLA210917P005200002020-10-22 3:58PM EDT2021-09-17171.100.000.000.00-11600.00%
TSLA220121P005200002020-10-14 2:46PM EDT2022-01-21185.380.000.000.00-5700.00%
TSLA220318P005200002020-08-28 2:07PM EDT2022-03-1839.981,024.501,044.00+1.93+5.07%100.00%
TSLA220617P005200002020-08-28 2:57PM EDT2022-06-1747.5440.5050.50-15.96-25.13%12380.00%
TSLA220916P005200002020-10-16 11:38AM EDT2022-09-16218.000.000.000.00-100.00%
TSLA230120P005200002020-10-05 2:50PM EDT2023-01-20249.940.000.000.00-200.00%