U.S. markets open in 5 hours 49 minutes
F S&P 500
3,415.50-36.25(-1.05%)F Dow Jones
27,873.00-316.00(-1.12%)F Nasdaq
11,562.50-101.00(-0.87%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.63-5.16 (-1.21%)
Al cierre: 4:00p.m. EDT
Golpe:1480.00
Llamadaspor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01480000 | 2020-08-28 1:13PM EDT | 2020-11-20 | 799.64 | 805.60 | 825.00 | +44.54 | +5.90% | 1 | 25 | 0.00% |
| TSLA201218C01480000 | 2020-08-28 1:55PM EDT | 2020-12-18 | 860.00 | 826.40 | 845.00 | +152.13 | +21.49% | 1 | 49 | 0.00% |
| TSLA210115C01480000 | 2020-08-27 11:41AM EDT | 2021-01-15 | 882.75 | 846.00 | 863.50 | 0.00 | - | 10 | 140 | 0.00% |
| TSLA210219C01480000 | 2020-08-17 12:00AM EDT | 2021-02-19 | 419.10 | 871.00 | 888.90 | 0.00 | - | - | 3 | 0.00% |
| TSLA210319C01480000 | 2020-07-31 3:39PM EDT | 2021-03-19 | 337.80 | 888.00 | 907.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA220121C01480000 | 2020-08-27 12:39PM EDT | 2022-01-21 | 1,010.80 | 1,040.50 | 1,059.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA220318C01480000 | 2020-07-24 9:43AM EDT | 2022-03-18 | 436.78 | 913.00 | 932.00 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA220617C01480000 | 2020-08-21 10:52AM EDT | 2022-06-17 | 967.20 | 1,098.50 | 1,118.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220916C01480000 | 2020-08-20 11:57AM EDT | 2022-09-16 | 1,009.15 | 1,132.50 | 1,152.00 | 0.00 | - | 1 | 25 | 0.00% |
Ponepor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01480000 | 2020-08-28 1:13PM EDT | 2020-11-20 | 84.06 | 76.90 | 86.50 | -1.34 | -1.57% | 2 | 61 | 0.00% |
| TSLA201218P01480000 | 2020-08-26 11:31AM EDT | 2020-12-18 | 98.40 | 97.00 | 106.50 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA210115P01480000 | 2020-08-28 3:56PM EDT | 2021-01-15 | 121.99 | 116.05 | 129.00 | +4.62 | +3.94% | 7 | 198 | 0.00% |
| TSLA210219P01480000 | 2020-08-18 10:10AM EDT | 2021-02-19 | 177.52 | 141.60 | 154.15 | 0.00 | - | 12 | 10 | 0.00% |
| TSLA210319P01480000 | 2020-08-20 11:36AM EDT | 2021-03-19 | 174.59 | 158.20 | 170.50 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA210716P01480000 | 2020-08-24 12:05AM EDT | 2021-07-16 | 264.07 | 218.00 | 237.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220121P01480000 | 2020-08-20 3:42PM EDT | 2022-01-21 | 329.24 | 302.00 | 322.00 | 0.00 | - | 8 | 10 | 0.00% |
| TSLA220318P01480000 | 2020-08-24 12:07AM EDT | 2022-03-18 | 354.86 | 325.00 | 345.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617P01480000 | 2020-08-20 3:25PM EDT | 2022-06-17 | 381.24 | 359.00 | 379.00 | 0.00 | - | 4 | 8 | 0.00% |
| TSLA220916P01480000 | 2020-08-28 1:34PM EDT | 2022-09-16 | 405.00 | 392.00 | 411.50 | +4.14 | +1.03% | 15 | 10 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
