U.S. markets open in 3 hours 47 minutes
F S&P 500
3,459.75+10.50(+0.30%)F Dow Jones
28,378.00+110.00(+0.39%)F Nasdaq
11,667.00+17.25(+0.15%)
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
424.50 -1.29 (-0.30 %)
Antes de la apertura: 5:42AM EDT
Golpe:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C02050000 | 2020-08-28 3:48PM EDT | 2020-11-20 | 451.31 | 440.65 | 456.00 | -12.89 | -2.78% | 18 | 401 | 0.00% |
| TSLA201218C02050000 | 2020-08-28 9:43AM EDT | 2020-12-18 | 532.00 | 473.40 | 488.80 | +83.58 | +18.64% | 1 | 97 | 0.00% |
| TSLA210115C02050000 | 2020-08-27 3:59PM EDT | 2021-01-15 | 537.05 | 506.65 | 522.00 | +13.17 | +2.51% | 3 | 740 | 0.00% |
| TSLA210219C02050000 | 2020-08-28 12:16PM EDT | 2021-02-19 | 595.57 | 546.70 | 561.90 | +36.90 | +6.60% | 5 | 14 | 0.00% |
| TSLA210319C02050000 | 2020-08-27 10:48AM EDT | 2021-03-19 | 641.01 | 572.25 | 587.85 | +89.28 | +16.18% | 1 | 77 | 0.00% |
| TSLA210618C02050000 | 2020-08-28 2:24PM EDT | 2021-06-18 | 667.83 | 647.50 | 666.50 | +4.04 | +0.61% | 8 | 98 | 0.00% |
| TSLA210716C02050000 | 2020-08-26 2:58PM EDT | 2021-07-16 | 590.60 | 668.00 | 686.50 | 0.00 | - | 3 | 14 | 0.00% |
| TSLA210917C02050000 | 2020-08-26 2:42PM EDT | 2021-09-17 | 651.00 | 711.00 | 730.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA220121C02050000 | 2020-08-28 2:07PM EDT | 2022-01-21 | 813.24 | 788.00 | 806.50 | +56.24 | +7.43% | 2 | 48 | 0.00% |
| TSLA220318C02050000 | 2020-08-25 3:38PM EDT | 2022-03-18 | 670.22 | 819.50 | 839.00 | 0.00 | - | 2 | 37 | 0.00% |
| TSLA220617C02050000 | 2020-08-26 11:16AM EDT | 2022-06-17 | 790.00 | 866.50 | 886.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220916C02050000 | 2020-08-28 11:54AM EDT | 2022-09-16 | 970.70 | 910.00 | 929.00 | +29.82 | +3.17% | 1 | 194 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P02050000 | 2020-08-28 3:46PM EDT | 2020-11-20 | 278.00 | 279.55 | 292.00 | +8.45 | +3.13% | 57 | 62 | 0.00% |
| TSLA201218P02050000 | 2020-08-28 10:00AM EDT | 2020-12-18 | 323.20 | 310.65 | 325.00 | +22.05 | +7.32% | 3 | 34 | 0.00% |
| TSLA210115P02050000 | 2020-08-27 3:53PM EDT | 2021-01-15 | 346.43 | 344.65 | 351.70 | +7.58 | +2.24% | 4 | 11 | 0.00% |
| TSLA210219P02050000 | 2020-08-27 11:58AM EDT | 2021-02-19 | 353.65 | 379.15 | 392.35 | 0.00 | - | 10 | 14 | 0.00% |
| TSLA210319P02050000 | 2020-08-27 3:53PM EDT | 2021-03-19 | 405.01 | 408.40 | 417.75 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA210618P02050000 | 2020-08-27 12:58PM EDT | 2021-06-18 | 481.29 | 480.90 | 497.70 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA210917P02050000 | 2020-08-27 11:57AM EDT | 2021-09-17 | 518.00 | 542.50 | 561.45 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220121P02050000 | 2020-08-28 2:10PM EDT | 2022-01-21 | 623.50 | 616.00 | 635.50 | -9.74 | -1.54% | 1 | 18 | 0.00% |
| TSLA220318P02050000 | 2020-08-24 12:07AM EDT | 2022-03-18 | 683.77 | 648.00 | 666.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617P02050000 | 2020-07-22 9:52AM EDT | 2022-06-17 | 924.29 | 718.00 | 733.00 | 0.00 | - | 10 | 1 | 0.00% |
| TSLA220916P02050000 | 2020-08-26 10:43AM EDT | 2022-09-16 | 760.00 | 733.00 | 752.50 | 0.00 | - | 1 | 6 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
