U.S. markets open in 3 hours 47 minutes
F S&P 500
3,459.25+10.00(+0.29%)F Dow Jones
28,376.00+108.00(+0.38%)F Nasdaq
11,666.00+16.25(+0.14%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
425.79+3.15 (+0.75%)
Al cierre: 4:00p.m. EDT
424.50 -1.29 (-0.30 %)
Antes de la apertura: 5:42AM EDT
Golpe:2400.00
Llamadaspor23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C02400000 | 2020-08-28 3:59PM EDT | 2020-11-20 | 301.20 | 293.35 | 309.25 | -9.88 | -3.18% | 79 | 318 | 1,053.74% |
| TSLA201218C02400000 | 2020-08-28 3:51PM EDT | 2020-12-18 | 337.20 | 330.30 | 344.40 | -3.10 | -0.91% | 20 | 211 | 842.43% |
| TSLA210115C02400000 | 2020-08-28 3:59PM EDT | 2021-01-15 | 371.63 | 362.00 | 379.00 | -8.19 | -2.16% | 43 | 1,991 | 782.45% |
| TSLA210219C02400000 | 2020-08-27 9:58AM EDT | 2021-02-19 | 389.00 | 406.10 | 424.10 | 0.00 | - | 1 | 19 | 885.99% |
| TSLA210319C02400000 | 2020-08-28 3:53PM EDT | 2021-03-19 | 447.40 | 439.65 | 449.75 | +17.35 | +4.03% | 20 | 514 | 0.00% |
| TSLA210618C02400000 | 2020-08-28 12:43PM EDT | 2021-06-18 | 555.12 | 520.60 | 537.00 | +26.91 | +5.09% | 12 | 459 | 0.00% |
| TSLA210716C02400000 | 2020-08-27 12:29PM EDT | 2021-07-16 | 543.00 | 541.00 | 559.00 | 0.00 | - | 9 | 4 | 0.00% |
| TSLA210917C02400000 | 2020-08-28 10:59AM EDT | 2021-09-17 | 641.30 | 587.50 | 606.50 | +31.30 | +5.13% | 3 | 100 | 0.00% |
| TSLA220121C02400000 | 2020-08-28 2:08PM EDT | 2022-01-21 | 702.47 | 671.00 | 690.00 | +8.51 | +1.23% | 12 | 338 | 0.00% |
| TSLA220318C02400000 | 2020-08-27 2:01PM EDT | 2022-03-18 | 728.68 | 706.50 | 725.50 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA220617C02400000 | 2020-08-28 3:39PM EDT | 2022-06-17 | 778.00 | 757.50 | 777.00 | +1.60 | +0.21% | 3 | 394 | 0.00% |
| TSLA220916C02400000 | 2020-08-28 12:49PM EDT | 2022-09-16 | 830.00 | 804.00 | 823.50 | +14.62 | +1.79% | 5 | 103 | 0.00% |
Ponepor23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P02400000 | 2020-08-28 11:12AM EDT | 2020-11-20 | 455.95 | 478.00 | 491.30 | -19.05 | -4.01% | 3 | 6 | 0.00% |
| TSLA201218P02400000 | 2020-08-26 3:26PM EDT | 2020-12-18 | 521.35 | 515.20 | 530.50 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA210115P02400000 | 2020-08-28 1:20PM EDT | 2021-01-15 | 554.61 | 552.15 | 560.70 | +10.36 | +1.90% | 6 | 15 | 0.00% |
| TSLA210219P02400000 | 2020-08-28 3:12PM EDT | 2021-02-19 | 608.00 | 591.10 | 604.85 | +24.00 | +4.11% | 1 | 1 | 0.00% |
| TSLA210319P02400000 | 2020-08-24 11:26AM EDT | 2021-03-19 | 696.90 | 624.05 | 633.45 | 0.00 | - | 7 | 81 | 0.00% |
| TSLA210618P02400000 | 2020-08-28 9:53AM EDT | 2021-06-18 | 681.76 | 700.50 | 719.00 | -92.89 | -11.99% | 3 | 6 | 0.00% |
| TSLA210917P02400000 | 2020-08-24 11:34AM EDT | 2021-09-17 | 842.00 | 767.50 | 786.00 | 0.00 | - | 3 | 18 | 0.00% |
| TSLA220121P02400000 | 2020-08-28 3:29PM EDT | 2022-01-21 | 870.00 | 847.50 | 867.00 | +29.88 | +3.56% | 12 | 14 | 0.00% |
| TSLA220617P02400000 | 2020-08-27 12:11PM EDT | 2022-06-17 | 900.00 | 930.00 | 949.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA220916P02400000 | 2020-08-28 12:32PM EDT | 2022-09-16 | 968.00 | 973.50 | 993.50 | +8.00 | +0.83% | 2 | 5 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
