U.S. markets open in 6 hours 37 minutes
F S&P 500
3,428.50-23.25(-0.67%)F Dow Jones
27,996.00-193.00(-0.68%)F Nasdaq
11,606.75-56.75(-0.49%)
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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C02300000 | 2020-08-28 3:55PM EDT | 2020-11-20 | 337.00 | 327.85 | 345.50 | -6.56 | -1.91% | 138 | 1,993 | 1,257.78% |
| TSLA201218C02300000 | 2020-08-28 3:04PM EDT | 2020-12-18 | 371.70 | 366.20 | 381.00 | -1.32 | -0.35% | 22 | 102 | 1,013.48% |
| TSLA210115C02300000 | 2020-08-28 3:59PM EDT | 2021-01-15 | 407.24 | 398.00 | 414.80 | -10.21 | -2.45% | 60 | 1,168 | 1,024.41% |
| TSLA210219C02300000 | 2020-08-28 1:30PM EDT | 2021-02-19 | 457.76 | 446.05 | 455.75 | -7.09 | -1.53% | 18 | 54 | 0.00% |
| TSLA210319C02300000 | 2020-08-28 3:36PM EDT | 2021-03-19 | 481.86 | 473.90 | 484.10 | -8.14 | -1.66% | 19 | 127 | 0.00% |
| TSLA210618C02300000 | 2020-08-28 1:48PM EDT | 2021-06-18 | 570.50 | 552.00 | 570.50 | +2.98 | +0.53% | 29 | 209 | 0.00% |
| TSLA210716C02300000 | 2020-08-28 12:44PM EDT | 2021-07-16 | 606.70 | 575.50 | 592.50 | +10.70 | +1.80% | 2 | 1 | 0.00% |
| TSLA210917C02300000 | 2020-08-28 2:19PM EDT | 2021-09-17 | 645.65 | 620.00 | 639.00 | +5.65 | +0.88% | 6 | 30 | 0.00% |
| TSLA220121C02300000 | 2020-08-28 2:59PM EDT | 2022-01-21 | 713.97 | 702.00 | 721.00 | -12.23 | -1.68% | 30 | 44 | 0.00% |
| TSLA220318C02300000 | 2020-08-27 1:23PM EDT | 2022-03-18 | 790.08 | 736.50 | 755.50 | +60.08 | +8.23% | 1 | 20 | 0.00% |
| TSLA220617C02300000 | 2020-08-28 1:16PM EDT | 2022-06-17 | 800.00 | 786.50 | 806.00 | +15.21 | +1.94% | 4 | 40 | 0.00% |
| TSLA220916C02300000 | 2020-08-28 3:19PM EDT | 2022-09-16 | 846.58 | 832.50 | 851.50 | -9.17 | -1.07% | 15 | 122 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P02300000 | 2020-08-28 2:35PM EDT | 2020-11-20 | 427.55 | 413.50 | 430.25 | +1.30 | +0.30% | 6 | 11 | 0.00% |
| TSLA201218P02300000 | 2020-08-28 1:52PM EDT | 2020-12-18 | 456.51 | 451.65 | 466.50 | +21.85 | +5.03% | 30 | 23 | 0.00% |
| TSLA210115P02300000 | 2020-08-28 1:28PM EDT | 2021-01-15 | 500.64 | 482.80 | 501.00 | +19.49 | +4.05% | 13 | 60 | 0.00% |
| TSLA210319P02300000 | 2020-08-27 3:53PM EDT | 2021-03-19 | 553.51 | 558.75 | 567.90 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA210618P02300000 | 2020-08-18 9:49AM EDT | 2021-06-18 | 777.20 | 633.50 | 653.00 | 0.00 | - | 1 | 38 | 0.00% |
| TSLA210917P02300000 | 2020-08-28 1:09PM EDT | 2021-09-17 | 720.00 | 700.50 | 719.00 | +11.00 | +1.55% | 3 | 7 | 0.00% |
| TSLA220121P02300000 | 2020-08-24 11:40AM EDT | 2022-01-21 | 840.05 | 779.00 | 798.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA220318P02300000 | 2020-08-24 9:41AM EDT | 2022-03-18 | 832.88 | 811.50 | 831.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02300000 | 2020-08-28 3:41PM EDT | 2022-09-16 | 910.00 | 903.00 | 922.50 | -30.50 | -3.24% | 15 | 1 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
