U.S. markets open in 4 hours 7 minutes
F S&P 500
3,454.00+4.75(+0.14%)F Dow Jones
28,332.00+64.00(+0.23%)F Nasdaq
11,656.00+6.25(+0.05%)
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
424.10 -1.69 (-0.40 %)
Antes de la apertura: 5:18AM EDT
Golpe:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01500000 | 2020-08-28 3:15PM EDT | 2020-11-20 | 801.41 | 790.00 | 809.00 | -49.44 | -5.81% | 9 | 619 | 0.00% |
| TSLA201218C01500000 | 2020-08-28 3:27PM EDT | 2020-12-18 | 822.75 | 811.00 | 830.00 | +26.80 | +3.37% | 19 | 1,136 | 0.00% |
| TSLA210115C01500000 | 2020-08-28 3:58PM EDT | 2021-01-15 | 842.15 | 832.00 | 851.00 | -17.85 | -2.08% | 14 | 2,436 | 0.00% |
| TSLA210219C01500000 | 2020-08-26 12:58PM EDT | 2021-02-19 | 765.76 | 857.50 | 876.00 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA210319C01500000 | 2020-08-28 2:34PM EDT | 2021-03-19 | 890.00 | 874.50 | 893.50 | -10.81 | -1.20% | 2 | 457 | 0.00% |
| TSLA210618C01500000 | 2020-08-27 1:25PM EDT | 2021-06-18 | 930.00 | 929.00 | 948.50 | 0.00 | - | 38 | 1,113 | 0.00% |
| TSLA210716C01500000 | 2020-08-24 10:07AM EDT | 2021-07-16 | 726.50 | 943.50 | 961.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210917C01500000 | 2020-08-28 3:54PM EDT | 2021-09-17 | 980.97 | 973.50 | 992.50 | -16.37 | -1.64% | 2 | 183 | 0.00% |
| TSLA220121C01500000 | 2020-08-28 3:51PM EDT | 2022-01-21 | 1,034.80 | 1,030.00 | 1,048.50 | +2.50 | +0.24% | 14 | 3,322 | 0.00% |
| TSLA220318C01500000 | 2020-08-28 11:57AM EDT | 2022-03-18 | 1,120.00 | 1,054.00 | 1,072.50 | +213.16 | +23.51% | 1 | 31 | 0.00% |
| TSLA220617C01500000 | 2020-08-28 3:18PM EDT | 2022-06-17 | 1,100.95 | 1,089.00 | 1,108.50 | -1.27 | -0.12% | 12 | 2,657 | 0.00% |
| TSLA220916C01500000 | 2020-08-28 3:53PM EDT | 2022-09-16 | 1,125.10 | 1,123.50 | 1,142.50 | -40.38 | -3.46% | 14 | 144 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01500000 | 2020-08-28 3:59PM EDT | 2020-11-20 | 86.87 | 85.25 | 90.85 | +4.87 | +5.94% | 705 | 1,331 | 0.00% |
| TSLA201218P01500000 | 2020-08-28 3:30PM EDT | 2020-12-18 | 111.00 | 101.65 | 109.00 | +9.10 | +8.93% | 29 | 1,058 | 0.00% |
| TSLA210115P01500000 | 2020-08-28 3:53PM EDT | 2021-01-15 | 126.80 | 126.20 | 130.35 | +6.50 | +5.40% | 115 | 2,082 | 0.00% |
| TSLA210219P01500000 | 2020-08-28 1:12PM EDT | 2021-02-19 | 155.00 | 147.75 | 159.05 | +9.68 | +6.66% | 2 | 99 | 0.00% |
| TSLA210319P01500000 | 2020-08-28 3:29PM EDT | 2021-03-19 | 176.17 | 164.65 | 177.00 | +11.17 | +6.77% | 27 | 271 | 0.00% |
| TSLA210618P01500000 | 2020-08-28 1:51PM EDT | 2021-06-18 | 227.00 | 214.50 | 233.50 | +11.00 | +5.09% | 90 | 290 | 0.00% |
| TSLA210716P01500000 | 2020-08-26 3:46PM EDT | 2021-07-16 | 231.83 | 226.10 | 245.00 | 0.00 | - | 113 | 57 | 0.00% |
| TSLA210917P01500000 | 2020-08-28 12:12PM EDT | 2021-09-17 | 260.00 | 257.00 | 276.50 | -2.00 | -0.76% | 4 | 95 | 0.00% |
| TSLA220121P01500000 | 2020-08-28 1:13PM EDT | 2022-01-21 | 325.00 | 311.50 | 331.00 | +25.40 | +8.48% | 21 | 828 | 0.00% |
| TSLA220318P01500000 | 2020-08-20 3:17PM EDT | 2022-03-18 | 355.31 | 335.00 | 354.50 | 0.00 | - | 10 | 40 | 0.00% |
| TSLA220617P01500000 | 2020-08-28 3:37PM EDT | 2022-06-17 | 383.41 | 369.00 | 389.00 | +21.66 | +5.99% | 2 | 215 | 0.00% |
| TSLA220916P01500000 | 2020-08-28 3:36PM EDT | 2022-09-16 | 414.50 | 402.50 | 422.00 | -0.50 | -0.12% | 38 | 43 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
