U.S. markets open in 4 hours 17 minutes
F S&P 500
3,453.75+4.50(+0.13%)F Dow Jones
28,330.00+62.00(+0.22%)F Nasdaq
11,652.25+2.50(+0.02%)
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
423.49 -2.30 (-0.54 %)
Antes de la apertura: 5:13AM EDT
Golpe:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01900000 | 2020-08-28 3:38PM EDT | 2020-11-20 | 538.00 | 518.20 | 537.00 | -2.31 | -0.43% | 21 | 431 | 0.00% |
| TSLA201218C01900000 | 2020-08-28 3:45PM EDT | 2020-12-18 | 567.00 | 549.00 | 568.00 | -6.85 | -1.19% | 5 | 590 | 0.00% |
| TSLA210115C01900000 | 2020-08-28 3:14PM EDT | 2021-01-15 | 588.65 | 579.60 | 598.20 | -13.20 | -2.19% | 87 | 700 | 0.00% |
| TSLA210219C01900000 | 2020-08-27 11:59AM EDT | 2021-02-19 | 651.03 | 616.50 | 635.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210319C01900000 | 2020-08-28 2:15PM EDT | 2021-03-19 | 669.72 | 640.50 | 660.00 | +45.13 | +7.23% | 1 | 186 | 0.00% |
| TSLA210618C01900000 | 2020-08-27 12:34PM EDT | 2021-06-18 | 768.63 | 714.00 | 732.70 | +44.65 | +6.17% | 1 | 35 | 0.00% |
| TSLA210716C01900000 | 2020-08-27 12:13PM EDT | 2021-07-16 | 790.72 | 733.70 | 751.50 | +7.06 | +0.90% | 3 | 10 | 0.00% |
| TSLA210917C01900000 | 2020-08-28 3:01PM EDT | 2021-09-17 | 792.17 | 773.00 | 792.50 | +202.17 | +34.27% | 20 | 30 | 0.00% |
| TSLA220121C01900000 | 2020-08-27 11:13AM EDT | 2022-01-21 | 852.33 | 846.00 | 864.00 | 0.00 | - | 5 | 194 | 0.00% |
| TSLA220318C01900000 | 2020-08-27 11:07AM EDT | 2022-03-18 | 867.68 | 875.50 | 895.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA220617C01900000 | 2020-08-28 3:27PM EDT | 2022-06-17 | 922.13 | 920.00 | 939.50 | +77.13 | +9.13% | 1 | 114 | 0.00% |
| TSLA220916C01900000 | 2020-08-27 12:34PM EDT | 2022-09-16 | 979.87 | 961.50 | 981.00 | 0.00 | - | 2 | 63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01900000 | 2020-08-28 3:59PM EDT | 2020-11-20 | 213.50 | 209.45 | 215.00 | +8.10 | +3.94% | 54 | 139 | 0.00% |
| TSLA201218P01900000 | 2020-08-28 3:58PM EDT | 2020-12-18 | 242.00 | 239.65 | 253.50 | +10.63 | +4.59% | 9 | 463 | 0.00% |
| TSLA210115P01900000 | 2020-08-28 3:35PM EDT | 2021-01-15 | 274.20 | 267.15 | 283.45 | +8.25 | +3.10% | 22 | 388 | 0.00% |
| TSLA210219P01900000 | 2020-08-26 9:30AM EDT | 2021-02-19 | 337.60 | 302.10 | 318.95 | 0.00 | - | 30 | 33 | 0.00% |
| TSLA210319P01900000 | 2020-08-27 11:59AM EDT | 2021-03-19 | 301.18 | 329.90 | 338.55 | 0.00 | - | 11 | 33 | 0.00% |
| TSLA210618P01900000 | 2020-08-27 1:25PM EDT | 2021-06-18 | 399.92 | 396.50 | 414.80 | 0.00 | - | 1 | 33 | 0.00% |
| TSLA210917P01900000 | 2020-08-28 12:34PM EDT | 2021-09-17 | 454.42 | 455.00 | 474.50 | -47.74 | -9.51% | 2 | 7 | 0.00% |
| TSLA220121P01900000 | 2020-08-28 3:46PM EDT | 2022-01-21 | 534.01 | 525.00 | 544.50 | +21.20 | +4.13% | 2 | 6 | 0.00% |
| TSLA220617P01900000 | 2020-08-27 12:10PM EDT | 2022-06-17 | 575.27 | 597.00 | 616.50 | 0.00 | - | 4 | 13 | 0.00% |
| TSLA220916P01900000 | 2020-08-27 12:37PM EDT | 2022-09-16 | 640.00 | 636.00 | 656.00 | 0.00 | - | 19 | 21 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
