U.S. markets open in 5 hours 6 minutes
F S&P 500
3,459.00+9.75(+0.28%)F Dow Jones
28,360.00+92.00(+0.33%)F Nasdaq
11,674.00+24.25(+0.21%)
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
424.55 -1.24 (-0.29 %)
Antes de la apertura: 4:23AM EDT
Golpe:1440.00
Llamadaspor23 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01440000 | 2020-08-20 1:15PM EDT | 2020-11-20 | 631.81 | 837.50 | 855.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA201218C01440000 | 2020-08-28 2:44PM EDT | 2020-12-18 | 883.12 | 856.50 | 875.20 | +58.12 | +7.04% | 6 | 24 | 0.00% |
| TSLA210115C01440000 | 2020-08-24 2:14PM EDT | 2021-01-15 | 692.42 | 876.00 | 894.40 | 0.00 | - | 61 | 2,847 | 0.00% |
| TSLA210219C01440000 | 2020-08-17 12:00AM EDT | 2021-02-19 | 443.47 | 899.60 | 918.00 | 0.00 | - | - | 7 | 0.00% |
| TSLA210319C01440000 | 2020-08-27 1:53PM EDT | 2021-03-19 | 916.90 | 915.50 | 934.50 | 0.00 | - | 6 | 27 | 0.00% |
| TSLA210716C01440000 | 2020-08-10 9:39AM EDT | 2021-07-16 | 384.50 | 980.50 | 997.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220121C01440000 | 2020-08-28 2:03PM EDT | 2022-01-21 | 1,096.87 | 1,062.00 | 1,080.50 | -13.67 | -1.23% | 1 | 15 | 0.00% |
| TSLA220318C01440000 | 2020-08-11 9:55AM EDT | 2022-03-18 | 525.07 | 1,084.50 | 1,103.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220617C01440000 | 2020-08-19 10:57AM EDT | 2022-06-17 | 844.83 | 1,118.00 | 1,137.50 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220916C01440000 | 2020-08-26 2:09PM EDT | 2022-09-16 | 1,092.55 | 1,151.50 | 1,170.50 | 0.00 | - | 1 | 42 | 0.00% |
Ponepor23 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01440000 | 2020-08-24 3:28PM EDT | 2020-11-20 | 85.25 | 68.50 | 76.60 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA201218P01440000 | 2020-08-27 12:01PM EDT | 2020-12-18 | 79.70 | 88.00 | 97.00 | 0.00 | - | 5 | 31 | 0.00% |
| TSLA210115P01440000 | 2020-08-27 3:12PM EDT | 2021-01-15 | 114.00 | 105.60 | 118.50 | +8.84 | +8.41% | 3 | 275 | 0.00% |
| TSLA210219P01440000 | 2020-08-26 2:14PM EDT | 2021-02-19 | 128.00 | 129.75 | 141.40 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA210319P01440000 | 2020-08-27 11:30AM EDT | 2021-03-19 | 134.00 | 145.75 | 157.50 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA210716P01440000 | 2020-08-26 10:16AM EDT | 2021-07-16 | 217.00 | 202.50 | 221.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA220121P01440000 | 2020-08-20 2:49PM EDT | 2022-01-21 | 303.80 | 283.50 | 303.50 | 0.00 | - | 1 | 203 | 0.00% |
| TSLA220318P01440000 | 2020-08-25 10:43AM EDT | 2022-03-18 | 343.18 | 306.00 | 325.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA220617P01440000 | 2020-08-20 11:44AM EDT | 2022-06-17 | 370.43 | 339.00 | 358.50 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA220916P01440000 | 2020-08-28 3:35PM EDT | 2022-09-16 | 382.15 | 371.00 | 390.50 | +9.90 | +2.66% | 5 | 20 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
