U.S. markets open in 3 hours 57 minutes
F S&P 500
3,458.50+9.25(+0.27%)F Dow Jones
28,371.00+103.00(+0.36%)F Nasdaq
11,664.50+14.75(+0.13%)
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
423.95 -1.84 (-0.43 %)
Antes de la apertura: 5:32AM EDT
Golpe:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00310000 | 2020-10-22 12:52PM EDT | 2020-10-23 | 120.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA201030C00310000 | 2020-10-22 10:42AM EDT | 2020-10-30 | 117.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA201106C00310000 | 2020-10-22 9:32AM EDT | 2020-11-06 | 128.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA201113C00310000 | 2020-10-22 3:51PM EDT | 2020-11-13 | 117.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201120C00310000 | 2020-10-22 12:50PM EDT | 2020-11-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA201218C00310000 | 2020-10-21 2:21PM EDT | 2020-12-18 | 124.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210115C00310000 | 2020-10-22 11:24AM EDT | 2021-01-15 | 133.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210219C00310000 | 2020-10-15 1:19PM EDT | 2021-02-19 | 152.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210319C00310000 | 2020-10-22 12:44PM EDT | 2021-03-19 | 141.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210618C00310000 | 2020-10-22 10:26AM EDT | 2021-06-18 | 150.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00310000 | 2020-10-19 2:30PM EDT | 2021-07-16 | 166.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210917C00310000 | 2020-10-20 11:06AM EDT | 2021-09-17 | 162.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121C00310000 | 2020-10-22 10:19AM EDT | 2022-01-21 | 177.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220318C00310000 | 2020-10-20 10:59AM EDT | 2022-03-18 | 183.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220617C00310000 | 2020-10-21 3:45PM EDT | 2022-06-17 | 189.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230120C00310000 | 2020-10-20 1:11PM EDT | 2023-01-20 | 216.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00310000 | 2020-10-22 3:57PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| TSLA201030P00310000 | 2020-10-22 3:53PM EDT | 2020-10-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| TSLA201106P00310000 | 2020-10-22 3:56PM EDT | 2020-11-06 | 0.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| TSLA201113P00310000 | 2020-10-22 3:35PM EDT | 2020-11-13 | 1.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA201120P00310000 | 2020-10-22 2:47PM EDT | 2020-11-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| TSLA201127P00310000 | 2020-10-22 3:44PM EDT | 2020-11-27 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA201218P00310000 | 2020-10-22 3:44PM EDT | 2020-12-18 | 5.57 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TSLA210115P00310000 | 2020-10-22 3:38PM EDT | 2021-01-15 | 10.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA210219P00310000 | 2020-10-22 3:40PM EDT | 2021-02-19 | 16.28 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| TSLA210319P00310000 | 2020-10-22 3:52PM EDT | 2021-03-19 | 20.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA210618P00310000 | 2020-10-22 2:20PM EDT | 2021-06-18 | 32.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TSLA210716P00310000 | 2020-10-22 10:40AM EDT | 2021-07-16 | 36.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA210917P00310000 | 2020-10-20 3:06PM EDT | 2021-09-17 | 48.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA220121P00310000 | 2020-10-09 2:42PM EDT | 2022-01-21 | 59.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA220318P00310000 | 2020-08-25 3:40PM EDT | 2022-03-18 | 76.70 | 66.25 | 74.55 | 0.00 | - | 13 | 13 | 71.39% |
| TSLA220617P00310000 | 2020-10-06 12:21PM EDT | 2022-06-17 | 85.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA230120P00310000 | 2020-10-22 3:25PM EDT | 2023-01-20 | 89.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
© 2020 Verizon Media. Todos los derechos reservados.
