U.S. markets open in 3 hours 52 minutes
F S&P 500
3,458.75+9.50(+0.28%)F Dow Jones
28,371.00+103.00(+0.36%)F Nasdaq
11,663.75+14.00(+0.12%)
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
424.00 -1.79 (-0.42 %)
Antes de la apertura: 5:35AM EDT
Golpe:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01450000 | 2020-08-24 9:41AM EDT | 2020-11-20 | 898.20 | 830.00 | 849.00 | +173.20 | +23.89% | 1 | 36 | 0.00% |
| TSLA201218C01450000 | 2020-08-28 2:44PM EDT | 2020-12-18 | 874.84 | 849.20 | 867.40 | -25.16 | -2.80% | 6 | 84 | 0.00% |
| TSLA210115C01450000 | 2020-08-27 11:10AM EDT | 2021-01-15 | 880.05 | 868.00 | 885.70 | 0.00 | - | 4 | 296 | 0.00% |
| TSLA210219C01450000 | 2020-08-17 12:00AM EDT | 2021-02-19 | 424.35 | 892.00 | 910.20 | 0.00 | - | - | 6 | 0.00% |
| TSLA210319C01450000 | 2020-08-27 12:01PM EDT | 2021-03-19 | 954.30 | 908.50 | 927.50 | 0.00 | - | 5 | 215 | 0.00% |
| TSLA210618C01450000 | 2020-08-21 2:33PM EDT | 2021-06-18 | 1,041.93 | 960.50 | 979.50 | +193.52 | +22.81% | 1 | 61 | 0.00% |
| TSLA210917C01450000 | 2020-08-28 3:08PM EDT | 2021-09-17 | 1,015.00 | 1,002.00 | 1,021.50 | +291.33 | +40.26% | 1 | 30 | 0.00% |
| TSLA220121C01450000 | 2020-08-24 2:51PM EDT | 2022-01-21 | 878.00 | 1,056.50 | 1,075.00 | 0.00 | - | 2 | 56 | 0.00% |
| TSLA220318C01450000 | 2020-08-27 9:30AM EDT | 2022-03-18 | 1,050.00 | 1,079.50 | 1,098.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C01450000 | 2020-08-28 2:58PM EDT | 2022-06-17 | 1,126.80 | 1,113.00 | 1,132.50 | +11.75 | +1.05% | 1 | 342 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01450000 | 2020-08-28 12:44PM EDT | 2020-11-20 | 72.30 | 73.65 | 79.70 | +5.63 | +8.44% | 2 | 57 | 0.00% |
| TSLA201218P01450000 | 2020-08-28 3:21PM EDT | 2020-12-18 | 98.70 | 90.00 | 99.50 | +14.70 | +17.50% | 4 | 535 | 0.00% |
| TSLA210115P01450000 | 2020-08-28 11:48AM EDT | 2021-01-15 | 106.43 | 110.75 | 119.50 | -1.14 | -1.06% | 16 | 243 | 0.00% |
| TSLA210219P01450000 | 2020-08-28 3:21PM EDT | 2021-02-19 | 141.00 | 132.65 | 144.35 | +8.55 | +6.46% | 1 | 12 | 0.00% |
| TSLA210319P01450000 | 2020-08-24 9:44AM EDT | 2021-03-19 | 155.07 | 148.80 | 159.60 | +2.27 | +1.49% | 1 | 19 | 0.00% |
| TSLA210618P01450000 | 2020-08-20 3:12PM EDT | 2021-06-18 | 204.24 | 197.50 | 212.50 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA210917P01450000 | 2020-08-26 2:29PM EDT | 2021-09-17 | 242.00 | 236.00 | 255.50 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA220121P01450000 | 2020-08-20 2:44PM EDT | 2022-01-21 | 319.60 | 288.50 | 308.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA220318P01450000 | 2020-08-20 11:34AM EDT | 2022-03-18 | 343.65 | 311.00 | 330.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220617P01450000 | 2020-08-24 10:28AM EDT | 2022-06-17 | 375.00 | 344.00 | 363.50 | 0.00 | - | 1 | 45 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
