U.S. markets open in 6 hours 9 minutes
F S&P 500
3,423.75-28.00(-0.81%)F Dow Jones
27,958.00-231.00(-0.82%)F Nasdaq
11,583.25-80.25(-0.69%)
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:2250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C02250000 | 2020-08-28 3:57PM EDT | 2020-11-20 | 357.50 | 351.95 | 360.50 | +6.11 | +1.74% | 119 | 993 | 1,350.46% |
| TSLA201218C02250000 | 2020-08-28 3:46PM EDT | 2020-12-18 | 393.49 | 385.55 | 400.00 | -6.01 | -1.50% | 37 | 96 | 1,126.14% |
| TSLA210115C02250000 | 2020-08-28 3:52PM EDT | 2021-01-15 | 429.71 | 420.85 | 435.50 | +2.89 | +0.68% | 87 | 1,863 | 0.00% |
| TSLA210219C02250000 | 2020-08-28 3:56PM EDT | 2021-02-19 | 471.54 | 464.70 | 474.50 | -10.36 | -2.15% | 6 | 10 | 0.00% |
| TSLA210319C02250000 | 2020-08-28 3:49PM EDT | 2021-03-19 | 501.87 | 490.75 | 507.00 | +3.55 | +0.71% | 11 | 236 | 0.00% |
| TSLA210618C02250000 | 2020-08-28 2:53PM EDT | 2021-06-18 | 589.00 | 569.50 | 588.50 | -1.00 | -0.17% | 8 | 54 | 0.00% |
| TSLA210917C02250000 | 2020-08-28 1:53PM EDT | 2021-09-17 | 665.00 | 637.00 | 656.00 | +3.80 | +0.57% | 2 | 14 | 0.00% |
| TSLA220121C02250000 | 2020-08-28 1:06PM EDT | 2022-01-21 | 740.28 | 718.50 | 737.00 | +10.63 | +1.46% | 19 | 24 | 0.00% |
| TSLA220318C02250000 | 2020-08-28 3:57PM EDT | 2022-03-18 | 773.00 | 752.00 | 771.00 | +161.81 | +26.47% | 1 | 1 | 0.00% |
| TSLA220617C02250000 | 2020-08-27 11:56AM EDT | 2022-06-17 | 866.63 | 801.50 | 821.00 | +26.40 | +3.14% | 5 | 14 | 0.00% |
| TSLA220916C02250000 | 2020-08-28 2:10PM EDT | 2022-09-16 | 879.95 | 847.00 | 866.50 | -0.05 | -0.01% | 3 | 1,128 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P02250000 | 2020-08-28 1:46PM EDT | 2020-11-20 | 397.87 | 388.10 | 402.00 | +5.87 | +1.50% | 58 | 17 | 0.00% |
| TSLA201218P02250000 | 2020-08-28 12:50PM EDT | 2020-12-18 | 424.19 | 421.50 | 435.45 | +10.69 | +2.59% | 9 | 9 | 0.00% |
| TSLA210115P02250000 | 2020-08-28 3:14PM EDT | 2021-01-15 | 470.38 | 452.05 | 470.10 | +18.38 | +4.07% | 7 | 30 | 0.00% |
| TSLA210219P02250000 | 2020-08-27 12:00PM EDT | 2021-02-19 | 505.00 | 500.20 | 508.70 | +46.71 | +10.19% | 1 | 10 | 0.00% |
| TSLA210319P02250000 | 2020-08-28 11:31AM EDT | 2021-03-19 | 510.60 | 527.40 | 536.20 | +22.56 | +4.62% | 1 | 19 | 0.00% |
| TSLA210618P02250000 | 2020-08-28 10:44AM EDT | 2021-06-18 | 600.35 | 601.50 | 621.00 | -331.36 | -35.56% | 1 | 3 | 0.00% |
| TSLA210917P02250000 | 2020-08-27 11:22AM EDT | 2021-09-17 | 658.48 | 668.00 | 686.50 | +14.13 | +2.19% | 1 | 2 | 0.00% |
| TSLA220121P02250000 | 2020-08-26 9:47AM EDT | 2022-01-21 | 780.00 | 745.50 | 764.50 | 0.00 | - | - | 23 | 0.00% |
| TSLA220617P02250000 | 2020-08-27 3:56PM EDT | 2022-06-17 | 829.18 | 825.00 | 845.00 | 0.00 | - | 8 | 8 | 0.00% |
| TSLA220916P02250000 | 2020-08-28 2:56PM EDT | 2022-09-16 | 883.80 | 867.50 | 886.50 | +37.35 | +4.41% | 10 | 2 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
