U.S. Markets open in 5 hrs 20 mins
F S&P 500
3,414.00-37.75(-1.09%)F Dow Jones
27,870.00-319.00(-1.13%)F Nasdaq
11,558.00-105.50(-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
414.80 -5.83 (-1.39 %)
Antes de la apertura: 4:10AM EDT
Golpe:2350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C02350000 | 2020-08-28 3:33PM EDT | 2020-11-20 | 319.00 | 310.25 | 326.40 | -9.58 | -2.92% | 43 | 268 | 1,185.49% |
| TSLA201218C02350000 | 2020-08-28 2:36PM EDT | 2020-12-18 | 360.95 | 347.75 | 362.00 | +0.54 | +0.15% | 28 | 47 | 936.33% |
| TSLA210115C02350000 | 2020-08-28 3:53PM EDT | 2021-01-15 | 391.58 | 380.00 | 396.60 | -2.47 | -0.63% | 36 | 182 | 891.43% |
| TSLA210219C02350000 | 2020-08-28 12:47PM EDT | 2021-02-19 | 455.00 | 428.15 | 437.80 | +32.02 | +7.57% | 1 | 15 | 0.00% |
| TSLA210319C02350000 | 2020-08-27 10:57AM EDT | 2021-03-19 | 514.37 | 456.40 | 466.55 | +78.96 | +18.13% | 1 | 188 | 0.00% |
| TSLA210618C02350000 | 2020-08-27 9:56AM EDT | 2021-06-18 | 516.20 | 535.00 | 553.50 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA210917C02350000 | 2020-08-28 3:32PM EDT | 2021-09-17 | 613.00 | 603.50 | 622.50 | -8.30 | -1.34% | 5 | 4 | 0.00% |
| TSLA220121C02350000 | 2020-08-28 10:09AM EDT | 2022-01-21 | 741.35 | 686.50 | 705.50 | +98.04 | +15.24% | 4 | 5 | 0.00% |
| TSLA220318C02350000 | 2020-08-25 3:42PM EDT | 2022-03-18 | 586.33 | 721.00 | 740.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA220617C02350000 | 2020-08-27 11:51AM EDT | 2022-06-17 | 810.60 | 772.00 | 791.00 | 0.00 | - | 2 | 77 | 0.00% |
| TSLA220916C02350000 | 2020-08-28 3:19PM EDT | 2022-09-16 | 832.18 | 818.00 | 837.50 | +72.18 | +9.50% | 4 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P02350000 | 2020-08-28 12:21PM EDT | 2020-11-20 | 428.00 | 446.00 | 458.65 | -9.09 | -2.08% | 2 | 4 | 0.00% |
| TSLA201218P02350000 | 2020-08-28 1:32PM EDT | 2020-12-18 | 493.00 | 482.95 | 498.00 | -22.15 | -4.30% | 1 | 4 | 0.00% |
| TSLA210115P02350000 | 2020-08-27 2:25PM EDT | 2021-01-15 | 511.24 | 519.75 | 533.00 | 0.00 | - | 3 | 10 | 0.00% |
| TSLA210219P02350000 | 2020-08-27 12:00PM EDT | 2021-02-19 | 518.45 | 563.25 | 572.00 | 0.00 | - | - | 10 | 0.00% |
| TSLA210319P02350000 | 2020-08-27 12:16PM EDT | 2021-03-19 | 550.90 | 591.05 | 600.30 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA210618P02350000 | 2020-07-28 12:44PM EDT | 2021-06-18 | 715.85 | 652.40 | 672.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P02350000 | 2020-08-24 11:34AM EDT | 2021-09-17 | 804.95 | 734.00 | 752.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220121P02350000 | 2020-08-27 2:27PM EDT | 2022-01-21 | 803.35 | 813.00 | 832.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220617P02350000 | 2020-08-07 11:56AM EDT | 2022-06-17 | 1,208.35 | 894.50 | 914.50 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA220916P02350000 | 2020-08-24 12:08AM EDT | 2022-09-16 | 976.50 | 938.00 | 958.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
