U.S. markets open in 6 hours 38 minutes
F S&P 500
3,428.25-23.50(-0.68%)F Dow Jones
27,993.00-196.00(-0.70%)F Nasdaq
11,605.00-58.50(-0.50%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00330000 | 2020-10-23 2:19PM EDT | 2020-10-30 | 87.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA201106C00330000 | 2020-10-23 3:22PM EDT | 2020-11-06 | 89.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA201113C00330000 | 2020-10-23 3:58PM EDT | 2020-11-13 | 92.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA201120C00330000 | 2020-10-23 3:32PM EDT | 2020-11-20 | 90.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA201204C00330000 | 2020-10-23 3:26PM EDT | 2020-12-04 | 93.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201218C00330000 | 2020-10-23 3:59PM EDT | 2020-12-18 | 99.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA210115C00330000 | 2020-10-23 3:13PM EDT | 2021-01-15 | 103.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210219C00330000 | 2020-10-23 2:45PM EDT | 2021-02-19 | 112.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA210319C00330000 | 2020-10-23 1:23PM EDT | 2021-03-19 | 116.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA210618C00330000 | 2020-10-23 2:38PM EDT | 2021-06-18 | 131.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00330000 | 2020-10-20 10:55AM EDT | 2021-07-16 | 143.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00330000 | 2020-10-16 10:46AM EDT | 2021-09-17 | 173.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220121C00330000 | 2020-10-22 10:39AM EDT | 2022-01-21 | 168.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220318C00330000 | 2020-10-22 10:27AM EDT | 2022-03-18 | 174.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00330000 | 2020-10-23 10:33AM EDT | 2022-06-17 | 171.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230120C00330000 | 2020-10-22 10:43AM EDT | 2023-01-20 | 208.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00330000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.47 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| TSLA201106P00330000 | 2020-10-23 3:59PM EDT | 2020-11-06 | 1.29 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| TSLA201113P00330000 | 2020-10-23 3:59PM EDT | 2020-11-13 | 2.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TSLA201120P00330000 | 2020-10-23 3:56PM EDT | 2020-11-20 | 3.02 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 25.00% |
| TSLA201127P00330000 | 2020-10-23 3:23PM EDT | 2020-11-27 | 4.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TSLA201204P00330000 | 2020-10-23 3:59PM EDT | 2020-12-04 | 5.31 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA201218P00330000 | 2020-10-23 3:59PM EDT | 2020-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| TSLA210115P00330000 | 2020-10-23 3:42PM EDT | 2021-01-15 | 15.24 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| TSLA210219P00330000 | 2020-10-23 2:04PM EDT | 2021-02-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA210319P00330000 | 2020-10-23 12:20PM EDT | 2021-03-19 | 30.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSLA210618P00330000 | 2020-10-23 3:54PM EDT | 2021-06-18 | 41.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA210716P00330000 | 2020-10-23 12:18PM EDT | 2021-07-16 | 48.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA210917P00330000 | 2020-10-23 11:02AM EDT | 2021-09-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA220121P00330000 | 2020-10-23 1:23PM EDT | 2022-01-21 | 70.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TSLA220318P00330000 | 2020-10-21 9:30AM EDT | 2022-03-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA220617P00330000 | 2020-10-23 9:39AM EDT | 2022-06-17 | 83.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA230120P00330000 | 2020-10-23 10:38AM EDT | 2023-01-20 | 103.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. Todos los derechos reservados.
