U.S. markets open in 4 hours 32 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

423.52 -2.27 (-0.53 %)
Antes de la apertura: 4:58AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:560.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023C005600002020-10-22 3:57PM EDT2020-10-230.010.000.000.00-643050.00%
TSLA201030C005600002020-10-22 3:50PM EDT2020-10-300.280.000.000.00-1,242050.00%
TSLA201106C005600002020-10-22 3:38PM EDT2020-11-061.180.000.000.00-152025.00%
TSLA201113C005600002020-10-22 1:54PM EDT2020-11-132.440.000.000.00-116025.00%
TSLA201120C005600002020-10-22 3:57PM EDT2020-11-203.430.000.000.00-145025.00%
TSLA201127C005600002020-10-22 10:13AM EDT2020-11-274.750.000.000.00-10012.50%
TSLA201218C005600002020-10-22 3:43PM EDT2020-12-1810.580.000.000.00-148012.50%
TSLA210115C005600002020-10-22 2:20PM EDT2021-01-1518.410.000.000.00-36012.50%
TSLA210219C005600002020-10-22 11:19AM EDT2021-02-1928.700.000.000.00-3012.50%
TSLA210319C005600002020-10-22 3:51PM EDT2021-03-1936.000.000.000.00-2206.25%
TSLA210618C005600002020-10-19 12:18PM EDT2021-06-1856.000.000.000.00-106.25%
TSLA210716C005600002020-10-22 1:47PM EDT2021-07-1661.830.000.000.00-5106.25%
TSLA210917C005600002020-10-22 10:28AM EDT2021-09-1771.000.000.000.00-206.25%
TSLA220121C005600002020-10-22 11:06AM EDT2022-01-2192.470.000.000.00-806.25%
TSLA220318C005600002020-10-21 10:28AM EDT2022-03-18109.000.000.000.00-506.25%
TSLA220617C005600002020-10-20 10:51AM EDT2022-06-17116.580.000.000.00-203.13%
TSLA220916C005600002020-10-22 3:22PM EDT2022-09-16123.480.000.000.00-30603.13%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023P005600002020-10-22 9:41AM EDT2020-10-23133.750.000.000.00-1200.00%
TSLA201030P005600002020-10-22 11:12AM EDT2020-10-30131.050.000.000.00-100.00%
TSLA201106P005600002020-10-19 12:11AM EDT2020-11-06124.450.000.000.00--00.00%
TSLA201113P005600002020-10-22 12:46PM EDT2020-11-13133.200.000.000.00-100.00%
TSLA201120P005600002020-10-22 1:11PM EDT2020-11-20131.500.000.000.00-1500.00%
TSLA201218P005600002020-10-01 1:16PM EDT2020-12-18134.400.000.000.00-200.00%
TSLA210115P005600002020-10-22 10:16AM EDT2021-01-15148.850.000.000.00-900.00%
TSLA210219P005600002020-10-07 11:53AM EDT2021-02-19178.700.000.000.00-200.00%
TSLA210319P005600002020-10-14 1:32PM EDT2021-03-19153.050.000.000.00-100.00%
TSLA210618P005600002020-10-16 1:53PM EDT2021-06-18177.850.000.000.00-300.00%
TSLA210716P005600002020-10-22 2:37PM EDT2021-07-16188.700.000.000.00-4000.00%
TSLA210917P005600002020-10-22 2:36PM EDT2021-09-17199.400.000.000.00-1000.00%
TSLA220121P005600002020-10-21 11:55AM EDT2022-01-21224.450.000.000.00-100.00%
TSLA220318P005600002020-10-08 11:13AM EDT2022-03-18241.000.000.000.00-7200.00%
TSLA220617P005600002020-08-28 1:45PM EDT2022-06-17321.821,224.501,244.50+268.95+508.70%6100.00%
TSLA220916P005600002020-09-01 2:53PM EDT2022-09-16256.40263.95269.300.00-51074.47%