U.S. markets open in 7 hours 2 minutes
F S&P 500
3,428.75-23.00(-0.67%)F Dow Jones
27,994.00-195.00(-0.69%)F Nasdaq
11,609.00-54.50(-0.47%)
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:1490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01490000 | 2020-08-28 10:22AM EDT | 2020-11-20 | 871.72 | 797.50 | 815.20 | +277.27 | +46.64% | 1 | 16 | 0.00% |
| TSLA201218C01490000 | 2020-08-19 10:32AM EDT | 2020-12-18 | 538.00 | 818.50 | 837.50 | 0.00 | - | 2 | 124 | 0.00% |
| TSLA210115C01490000 | 2020-08-28 3:42PM EDT | 2021-01-15 | 857.36 | 838.50 | 856.20 | +7.61 | +0.90% | 3 | 94 | 0.00% |
| TSLA210219C01490000 | 2020-08-17 12:00AM EDT | 2021-02-19 | 354.70 | 864.50 | 883.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210319C01490000 | 2020-08-13 2:05PM EDT | 2021-03-19 | 427.25 | 881.00 | 900.00 | 0.00 | - | 5 | 11 | 0.00% |
| TSLA220121C01490000 | 2020-08-26 1:07PM EDT | 2022-01-21 | 962.43 | 1,035.50 | 1,053.50 | 0.00 | - | 10 | 553 | 0.00% |
| TSLA220617C01490000 | 2020-08-24 9:34AM EDT | 2022-06-17 | 998.75 | 1,093.50 | 1,113.00 | 0.00 | - | 1 | 163 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01490000 | 2020-08-28 10:18AM EDT | 2020-11-20 | 85.00 | 79.10 | 88.50 | +4.10 | +5.07% | 3 | 66 | 0.00% |
| TSLA201218P01490000 | 2020-08-28 3:39PM EDT | 2020-12-18 | 103.50 | 100.60 | 109.00 | +8.50 | +8.95% | 1 | 46 | 0.00% |
| TSLA210115P01490000 | 2020-08-27 3:12PM EDT | 2021-01-15 | 117.66 | 121.30 | 130.50 | 0.00 | - | 8 | 111 | 0.00% |
| TSLA210219P01490000 | 2020-08-26 3:24PM EDT | 2021-02-19 | 142.24 | 144.65 | 156.35 | 0.00 | - | 12 | 15 | 0.00% |
| TSLA210319P01490000 | 2020-08-24 11:26AM EDT | 2021-03-19 | 177.40 | 161.35 | 173.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA210716P01490000 | 2020-08-24 12:05AM EDT | 2021-07-16 | 267.32 | 222.00 | 241.00 | 0.00 | - | - | - | 0.00% |
| TSLA220121P01490000 | 2020-08-21 9:35AM EDT | 2022-01-21 | 328.35 | 307.00 | 326.50 | 0.00 | - | 1 | 31 | 0.00% |
| TSLA220318P01490000 | 2020-08-20 2:50PM EDT | 2022-03-18 | 358.87 | 330.00 | 349.50 | 0.00 | - | 6 | 2 | 0.00% |
| TSLA220617P01490000 | 2020-08-20 3:25PM EDT | 2022-06-17 | 383.85 | 364.00 | 384.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
