U.S. markets open in 5 hours 40 minutes
F S&P 500
3,416.25-35.50(-1.03%)F Dow Jones
27,871.00-318.00(-1.13%)F Nasdaq
11,569.50-94.00(-0.81%)
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
Golpe:2150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C02150000 | 2020-08-28 3:49PM EDT | 2020-11-20 | 402.00 | 393.85 | 408.40 | +0.47 | +0.12% | 7 | 84 | 1,722.19% |
| TSLA201218C02150000 | 2020-08-28 3:27PM EDT | 2020-12-18 | 427.95 | 427.15 | 442.40 | -18.28 | -4.10% | 5 | 63 | 0.00% |
| TSLA210115C02150000 | 2020-08-28 2:51PM EDT | 2021-01-15 | 483.90 | 461.65 | 476.00 | +1.36 | +0.28% | 13 | 293 | 0.00% |
| TSLA210219C02150000 | 2020-08-28 3:26PM EDT | 2021-02-19 | 509.00 | 503.25 | 514.80 | +1.91 | +0.38% | 19 | 5 | 0.00% |
| TSLA210319C02150000 | 2020-08-28 3:49PM EDT | 2021-03-19 | 541.14 | 529.60 | 546.00 | +6.14 | +1.15% | 2 | 26 | 0.00% |
| TSLA210618C02150000 | 2020-08-27 11:45AM EDT | 2021-06-18 | 650.00 | 607.50 | 626.00 | +16.72 | +2.64% | 2 | 14 | 0.00% |
| TSLA210716C02150000 | 2020-08-27 12:37PM EDT | 2021-07-16 | 608.25 | 630.00 | 647.50 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA210917C02150000 | 2020-08-28 1:31PM EDT | 2021-09-17 | 691.25 | 673.00 | 692.00 | -6.15 | -0.88% | 3 | 8 | 0.00% |
| TSLA220121C02150000 | 2020-08-27 3:57PM EDT | 2022-01-21 | 797.50 | 752.50 | 770.50 | +27.36 | +3.55% | 1 | 17 | 0.00% |
| TSLA220318C02150000 | 2020-08-17 10:02AM EDT | 2022-03-18 | 489.19 | 785.00 | 804.00 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA220617C02150000 | 2020-08-21 1:22PM EDT | 2022-06-17 | 727.00 | 833.00 | 852.50 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA220916C02150000 | 2020-08-28 12:37PM EDT | 2022-09-16 | 914.63 | 877.50 | 897.00 | +27.63 | +3.11% | 1 | 278 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P02150000 | 2020-08-28 3:32PM EDT | 2020-11-20 | 342.05 | 330.90 | 344.50 | +14.01 | +4.27% | 19 | 22 | 0.00% |
| TSLA201218P02150000 | 2020-08-28 1:07PM EDT | 2020-12-18 | 375.70 | 365.25 | 378.00 | +19.05 | +5.34% | 6 | 7 | 0.00% |
| TSLA210115P02150000 | 2020-08-27 3:53PM EDT | 2021-01-15 | 387.40 | 399.15 | 406.55 | -4.30 | -1.10% | 2 | 15 | 0.00% |
| TSLA210219P02150000 | 2020-08-28 3:28PM EDT | 2021-02-19 | 453.50 | 435.35 | 448.70 | +46.85 | +11.52% | 1 | 18 | 0.00% |
| TSLA210319P02150000 | 2020-08-27 1:53PM EDT | 2021-03-19 | 470.95 | 465.45 | 475.25 | +5.99 | +1.29% | 2 | 16 | 0.00% |
| TSLA210618P02150000 | 2020-08-28 10:44AM EDT | 2021-06-18 | 539.35 | 539.00 | 557.50 | -60.45 | -10.08% | 2 | 3 | 0.00% |
| TSLA210716P02150000 | 2020-08-26 1:30PM EDT | 2021-07-16 | 575.04 | 559.80 | 578.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P02150000 | 2020-08-27 1:52PM EDT | 2021-09-17 | 608.97 | 604.00 | 622.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220318P02150000 | 2020-07-24 1:45PM EDT | 2022-03-18 | 1,017.37 | 739.00 | 757.50 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA220617P02150000 | 2020-08-27 11:39AM EDT | 2022-06-17 | 737.54 | 757.50 | 777.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
