U.S. Markets open in 5 hrs 20 mins
F S&P 500
3,414.75-37.00(-1.07%)F Dow Jones
27,881.00-308.00(-1.09%)F Nasdaq
11,557.50-106.00(-0.91%)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00335000 | 2020-09-29 3:13PM EDT | 2020-10-30 | 101.65 | 100.65 | 104.35 | +3.20 | +3.25% | 1 | 8 | 274.56% |
| TSLA201106C00335000 | 2020-09-25 3:53PM EDT | 2020-11-06 | 91.20 | 103.75 | 108.10 | 0.00 | - | 2 | 1 | 193.32% |
| TSLA201120C00335000 | 2020-09-25 12:14PM EDT | 2020-11-20 | 108.62 | 108.90 | 111.70 | +3.95 | +3.77% | 1 | 91 | 144.82% |
| TSLA201218C00335000 | 2020-09-28 3:44PM EDT | 2020-12-18 | 114.79 | 117.30 | 119.75 | 0.00 | - | 3 | 71 | 117.41% |
| TSLA210115C00335000 | 2020-08-19 1:40PM EDT | 2021-01-15 | 1,572.22 | 1,873.50 | 1,891.00 | 0.00 | - | 20 | 196 | 0.00% |
| TSLA210219C00335000 | 2020-09-11 10:45AM EDT | 2021-02-19 | 128.40 | 132.90 | 135.70 | 0.00 | - | 3 | 22 | 101.02% |
| TSLA220318C00335000 | 2020-07-09 4:57PM EDT | 2022-03-18 | 488.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230120C00335000 | 2020-09-24 12:23PM EDT | 2023-01-20 | 199.25 | 216.00 | 230.50 | 0.00 | - | - | 1 | 84.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00335000 | 2020-09-30 3:53PM EDT | 2020-10-30 | 8.30 | 7.50 | 9.70 | -2.49 | -23.08% | 71 | 99 | 208.33% |
| TSLA201106P00335000 | 2020-09-30 12:14PM EDT | 2020-11-06 | 11.45 | 10.95 | 13.15 | -1.50 | -11.58% | 11 | 15 | 153.25% |
| TSLA201120P00335000 | 2020-09-30 1:39PM EDT | 2020-11-20 | 15.98 | 15.50 | 16.25 | -3.22 | -16.77% | 29 | 250 | 117.15% |
| TSLA201218P00335000 | 2020-09-30 12:18PM EDT | 2020-12-18 | 24.32 | 23.80 | 24.45 | -1.78 | -6.82% | 4 | 612 | 99.34% |
| TSLA210115P00335000 | 2020-08-20 12:23PM EDT | 2021-01-15 | 3.90 | 0.00 | 7.00 | 0.00 | - | 1 | 8,146 | 47.82% |
| TSLA210219P00335000 | 2020-09-25 10:38AM EDT | 2021-02-19 | 49.80 | 39.05 | 40.10 | 0.00 | - | 4 | 14 | 88.86% |
| TSLA220318P00335000 | 2020-07-31 1:46PM EDT | 2022-03-18 | 24.94 | 14.00 | 24.00 | 0.00 | - | 1 | 42 | 32.28% |
© 2020 Verizon Media. Todos los derechos reservados.
