U.S. markets open in 5 hours 56 minutes
F S&P 500
3,416.75-35.00(-1.01%)F Dow Jones
27,903.00-286.00(-1.01%)F Nasdaq
11,559.00-104.50(-0.90%)
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:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C02200000 | 2020-08-28 3:57PM EDT | 2020-11-20 | 376.00 | 372.45 | 386.75 | -9.00 | -2.34% | 131 | 1,184 | 1,499.01% |
| TSLA201218C02200000 | 2020-08-28 3:59PM EDT | 2020-12-18 | 413.04 | 405.75 | 420.40 | -3.96 | -0.95% | 85 | 339 | 1,375.20% |
| TSLA210115C02200000 | 2020-08-28 3:57PM EDT | 2021-01-15 | 449.86 | 440.70 | 455.00 | -6.14 | -1.35% | 90 | 700 | 0.00% |
| TSLA210219C02200000 | 2020-08-28 3:22PM EDT | 2021-02-19 | 486.15 | 483.90 | 494.40 | -10.37 | -2.09% | 19 | 34 | 0.00% |
| TSLA210319C02200000 | 2020-08-28 3:58PM EDT | 2021-03-19 | 517.33 | 509.75 | 524.15 | -16.84 | -3.15% | 11 | 125 | 0.00% |
| TSLA210618C02200000 | 2020-08-28 10:19AM EDT | 2021-06-18 | 645.00 | 588.50 | 607.00 | +29.30 | +4.76% | 3 | 250 | 0.00% |
| TSLA210716C02200000 | 2020-08-28 2:33PM EDT | 2021-07-16 | 624.24 | 610.00 | 628.00 | +34.99 | +5.94% | 14 | 4 | 0.00% |
| TSLA210917C02200000 | 2020-08-28 3:41PM EDT | 2021-09-17 | 670.30 | 654.50 | 673.50 | +45.30 | +7.25% | 6 | 87 | 0.00% |
| TSLA220121C02200000 | 2020-08-28 3:07PM EDT | 2022-01-21 | 744.00 | 735.00 | 753.50 | -7.78 | -1.03% | 7 | 98 | 0.00% |
| TSLA220318C02200000 | 2020-08-28 3:58PM EDT | 2022-03-18 | 777.41 | 768.50 | 787.50 | +3.19 | +0.41% | 2 | 23 | 0.00% |
| TSLA220617C02200000 | 2020-08-28 2:19PM EDT | 2022-06-17 | 844.10 | 817.50 | 836.50 | -14.20 | -1.65% | 4 | 34 | 0.00% |
| TSLA220916C02200000 | 2020-08-28 2:22PM EDT | 2022-09-16 | 882.75 | 862.00 | 881.50 | -10.28 | -1.15% | 3 | 52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P02200000 | 2020-08-28 3:43PM EDT | 2020-11-20 | 364.12 | 360.35 | 373.00 | +17.12 | +4.93% | 1,210 | 548 | 0.00% |
| TSLA201218P02200000 | 2020-08-28 1:11PM EDT | 2020-12-18 | 396.88 | 392.25 | 406.50 | +17.92 | +4.73% | 25 | 58 | 0.00% |
| TSLA210115P02200000 | 2020-08-28 3:38PM EDT | 2021-01-15 | 429.60 | 427.95 | 435.50 | +13.25 | +3.18% | 29 | 41 | 0.00% |
| TSLA210319P02200000 | 2020-08-27 3:53PM EDT | 2021-03-19 | 491.22 | 495.30 | 505.35 | 0.00 | - | 6 | 41 | 0.00% |
| TSLA210618P02200000 | 2020-08-27 12:15PM EDT | 2021-06-18 | 537.35 | 569.50 | 588.20 | 0.00 | - | 3 | 43 | 0.00% |
| TSLA210716P02200000 | 2020-08-27 3:38PM EDT | 2021-07-16 | 586.37 | 591.40 | 609.50 | 0.00 | - | 33 | 33 | 0.00% |
| TSLA210917P02200000 | 2020-08-28 1:54PM EDT | 2021-09-17 | 643.32 | 635.50 | 654.50 | +9.32 | +1.47% | 4 | 7 | 0.00% |
| TSLA220121P02200000 | 2020-08-27 12:12PM EDT | 2022-01-21 | 698.00 | 712.00 | 731.50 | +13.00 | +1.90% | 12 | 21 | 0.00% |
| TSLA220318P02200000 | 2020-08-24 9:42AM EDT | 2022-03-18 | 764.52 | 744.50 | 764.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617P02200000 | 2020-08-27 10:25AM EDT | 2022-06-17 | 778.80 | 791.00 | 811.00 | 0.00 | - | 7 | 8 | 0.00% |
| TSLA220916P02200000 | 2020-08-28 1:07PM EDT | 2022-09-16 | 845.75 | 833.50 | 853.50 | +15.75 | +1.90% | 1 | 3 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
