U.S. markets open in 4 hours 20 minutes
F S&P 500
3,453.25+4.00(+0.12%)F Dow Jones
28,326.00+58.00(+0.21%)F Nasdaq
11,649.00-0.75(-0.01%)
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
423.81 -1.98 (-0.47 %)
Antes de la apertura: 5:07AM EDT
Golpe:1550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01550000 | 2020-08-27 1:30PM EDT | 2020-11-20 | 776.60 | 752.20 | 770.70 | 0.00 | - | 3 | 163 | 0.00% |
| TSLA201218C01550000 | 2020-08-28 3:46PM EDT | 2020-12-18 | 798.74 | 774.50 | 793.00 | +163.71 | +25.78% | 1 | 122 | 0.00% |
| TSLA210115C01550000 | 2020-08-27 1:51PM EDT | 2021-01-15 | 802.62 | 796.00 | 814.30 | 0.00 | - | 29 | 169 | 0.00% |
| TSLA210219C01550000 | 2020-08-26 2:58PM EDT | 2021-02-19 | 737.40 | 823.50 | 843.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA210319C01550000 | 2020-08-28 3:37PM EDT | 2021-03-19 | 855.96 | 841.50 | 860.50 | -14.06 | -1.62% | 1 | 140 | 0.00% |
| TSLA210618C01550000 | 2020-08-28 1:57PM EDT | 2021-06-18 | 930.28 | 899.00 | 918.00 | +6.74 | +0.73% | 1 | 129 | 0.00% |
| TSLA210917C01550000 | 2020-08-21 3:42PM EDT | 2021-09-17 | 796.90 | 945.00 | 964.50 | 0.00 | - | 1 | 143 | 0.00% |
| TSLA220121C01550000 | 2020-08-14 2:41PM EDT | 2022-01-21 | 723.12 | 1,004.50 | 1,022.50 | 0.00 | - | 10 | 124 | 0.00% |
| TSLA220318C01550000 | 2020-08-25 9:35AM EDT | 2022-03-18 | 866.00 | 1,029.00 | 1,048.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220617C01550000 | 2020-08-28 9:31AM EDT | 2022-06-17 | 1,129.00 | 1,065.50 | 1,085.00 | +125.21 | +12.47% | 1 | 468 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01550000 | 2020-08-27 2:48PM EDT | 2020-11-20 | 97.75 | 92.85 | 102.00 | +2.52 | +2.65% | 3 | 47 | 0.00% |
| TSLA201218P01550000 | 2020-08-28 10:21AM EDT | 2020-12-18 | 113.48 | 113.00 | 127.00 | +11.47 | +11.24% | 1 | 53 | 0.00% |
| TSLA210115P01550000 | 2020-08-28 12:54PM EDT | 2021-01-15 | 136.95 | 136.00 | 149.00 | +0.46 | +0.34% | 1 | 314 | 0.00% |
| TSLA210219P01550000 | 2020-08-26 3:42PM EDT | 2021-02-19 | 156.00 | 163.90 | 176.50 | -7.68 | -4.69% | 2 | 18 | 0.00% |
| TSLA210319P01550000 | 2020-08-28 12:25PM EDT | 2021-03-19 | 178.80 | 182.85 | 193.50 | -10.30 | -5.45% | 3 | 14 | 0.00% |
| TSLA210618P01550000 | 2020-08-20 12:00PM EDT | 2021-06-18 | 259.00 | 233.50 | 252.90 | 0.00 | - | 3 | 16 | 0.00% |
| TSLA210716P01550000 | 2020-08-17 12:04AM EDT | 2021-07-16 | 415.98 | 246.20 | 265.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01550000 | 2020-08-20 11:24AM EDT | 2021-09-17 | 314.55 | 278.50 | 298.00 | 0.00 | - | 3 | 102 | 0.00% |
| TSLA220121P01550000 | 2020-08-24 9:55AM EDT | 2022-01-21 | 379.90 | 335.50 | 355.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA220318P01550000 | 2020-08-21 9:31AM EDT | 2022-03-18 | 383.50 | 360.00 | 379.50 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA220617P01550000 | 2020-08-20 3:39PM EDT | 2022-06-17 | 420.87 | 395.50 | 415.00 | 0.00 | - | 6 | 4 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
