U.S. markets open in 5 hours 24 minutes
F S&P 500
3,416.75-35.00(-1.01%)F Dow Jones
27,887.00-302.00(-1.07%)F Nasdaq
11,565.25-98.25(-0.84%)
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
414.20 -6.43 (-1.53 %)
Antes de la apertura: 4:06AM EDT
Golpe:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01750000 | 2020-08-28 3:27PM EDT | 2020-11-20 | 610.00 | 610.00 | 629.20 | -30.14 | -4.71% | 8 | 86 | 0.00% |
| TSLA201218C01750000 | 2020-08-28 3:17PM EDT | 2020-12-18 | 650.54 | 638.10 | 657.50 | +19.35 | +3.07% | 16 | 134 | 0.00% |
| TSLA210115C01750000 | 2020-08-28 3:23PM EDT | 2021-01-15 | 673.82 | 665.60 | 684.50 | +21.07 | +3.23% | 4 | 237 | 0.00% |
| TSLA210219C01750000 | 2020-08-27 12:35PM EDT | 2021-02-19 | 699.32 | 698.50 | 717.60 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA210319C01750000 | 2020-08-28 1:06PM EDT | 2021-03-19 | 740.00 | 720.00 | 739.50 | +33.27 | +4.71% | 25 | 44 | 0.00% |
| TSLA210618C01750000 | 2020-08-28 2:19PM EDT | 2021-06-18 | 815.69 | 788.00 | 807.00 | +43.04 | +5.57% | 2 | 76 | 0.00% |
| TSLA210917C01750000 | 2020-08-21 10:02AM EDT | 2021-09-17 | 688.77 | 842.00 | 861.50 | 0.00 | - | 12 | 34 | 0.00% |
| TSLA220121C01750000 | 2020-08-28 10:23AM EDT | 2022-01-21 | 974.36 | 909.50 | 928.00 | +56.91 | +6.20% | 2 | 44 | 0.00% |
| TSLA220318C01750000 | 2020-08-26 12:40PM EDT | 2022-03-18 | 857.27 | 937.00 | 956.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220617C01750000 | 2020-08-28 10:43AM EDT | 2022-06-17 | 1,043.75 | 978.50 | 998.00 | +314.50 | +43.13% | 5 | 421 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01750000 | 2020-08-28 2:28PM EDT | 2020-11-20 | 158.70 | 153.25 | 163.00 | +10.74 | +7.26% | 9 | 75 | 0.00% |
| TSLA201218P01750000 | 2020-08-28 3:57PM EDT | 2020-12-18 | 182.61 | 179.65 | 190.90 | +7.61 | +4.35% | 23 | 23 | 0.00% |
| TSLA210115P01750000 | 2020-08-28 3:53PM EDT | 2021-01-15 | 210.00 | 200.85 | 219.50 | +11.00 | +5.53% | 110 | 485 | 0.00% |
| TSLA210219P01750000 | 2020-08-26 9:33AM EDT | 2021-02-19 | 263.02 | 234.30 | 251.10 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA210319P01750000 | 2020-08-26 3:39PM EDT | 2021-03-19 | 261.50 | 260.50 | 271.95 | 0.00 | - | 4 | 32 | 0.00% |
| TSLA210618P01750000 | 2020-08-27 11:10AM EDT | 2021-06-18 | 305.00 | 321.50 | 340.10 | 0.00 | - | 11 | 14 | 0.00% |
| TSLA210917P01750000 | 2020-08-26 2:09PM EDT | 2021-09-17 | 381.03 | 374.50 | 394.00 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA220121P01750000 | 2020-08-26 1:07PM EDT | 2022-01-21 | 454.75 | 439.50 | 459.00 | 0.00 | - | 11 | 25 | 0.00% |
| TSLA220318P01750000 | 2020-07-09 8:11PM EDT | 2022-03-18 | 1,206.59 | 673.80 | 691.95 | 0.00 | - | 5 | 4 | 0.00% |
| TSLA220617P01750000 | 2020-08-27 3:56PM EDT | 2022-06-17 | 512.24 | 506.50 | 526.50 | 0.00 | - | 8 | 14 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
