U.S. markets open in 5 hours 57 minutes
F S&P 500
3,417.25-34.50(-1.00%)F Dow Jones
27,908.00-281.00(-1.00%)F Nasdaq
11,562.25-101.25(-0.87%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00320000 | 2020-10-23 12:17PM EDT | 2020-10-30 | 92.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA201106C00320000 | 2020-10-23 10:49AM EDT | 2020-11-06 | 92.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201113C00320000 | 2020-10-23 3:45PM EDT | 2020-11-13 | 99.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA201120C00320000 | 2020-10-23 12:17PM EDT | 2020-11-20 | 94.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA201127C00320000 | 2020-10-22 1:25PM EDT | 2020-11-27 | 115.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201218C00320000 | 2020-10-23 3:59PM EDT | 2020-12-18 | 108.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA210115C00320000 | 2020-10-23 12:10PM EDT | 2021-01-15 | 106.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA210219C00320000 | 2020-10-23 11:46AM EDT | 2021-02-19 | 113.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00320000 | 2020-10-23 2:39PM EDT | 2021-03-19 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210618C00320000 | 2020-10-23 3:39PM EDT | 2021-06-18 | 136.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00320000 | 2020-10-21 1:15PM EDT | 2021-07-16 | 152.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210917C00320000 | 2020-10-23 3:48PM EDT | 2021-09-17 | 149.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA220121C00320000 | 2020-10-23 9:39AM EDT | 2022-01-21 | 164.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220318C00320000 | 2020-10-23 1:54PM EDT | 2022-03-18 | 170.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA220617C00320000 | 2020-10-20 11:22AM EDT | 2022-06-17 | 187.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA220916C00320000 | 2020-10-23 9:32AM EDT | 2022-09-16 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230120C00320000 | 2020-10-21 11:49AM EDT | 2023-01-20 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00320000 | 2020-10-23 3:57PM EDT | 2020-10-30 | 0.48 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 50.00% |
| TSLA201106P00320000 | 2020-10-23 3:58PM EDT | 2020-11-06 | 1.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| TSLA201113P00320000 | 2020-10-23 3:39PM EDT | 2020-11-13 | 1.74 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| TSLA201120P00320000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| TSLA201127P00320000 | 2020-10-23 3:45PM EDT | 2020-11-27 | 3.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| TSLA201204P00320000 | 2020-10-23 3:46PM EDT | 2020-12-04 | 4.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA201218P00320000 | 2020-10-23 3:56PM EDT | 2020-12-18 | 6.87 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| TSLA210115P00320000 | 2020-10-23 3:56PM EDT | 2021-01-15 | 12.41 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| TSLA210219P00320000 | 2020-10-23 3:59PM EDT | 2021-02-19 | 19.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA210319P00320000 | 2020-10-23 3:59PM EDT | 2021-03-19 | 24.35 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| TSLA210618P00320000 | 2020-10-23 1:48PM EDT | 2021-06-18 | 38.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TSLA210716P00320000 | 2020-10-05 9:48AM EDT | 2021-07-16 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917P00320000 | 2020-10-22 3:35PM EDT | 2021-09-17 | 47.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA220121P00320000 | 2020-10-23 3:22PM EDT | 2022-01-21 | 64.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA220318P00320000 | 2020-10-23 12:35PM EDT | 2022-03-18 | 71.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA220617P00320000 | 2020-10-23 10:43AM EDT | 2022-06-17 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA220916P00320000 | 2020-10-23 10:25AM EDT | 2022-09-16 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA230120P00320000 | 2020-10-23 3:15PM EDT | 2023-01-20 | 97.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2020 Verizon Media. Todos los derechos reservados.
