U.S. markets open in 5 hours 39 minutes
F S&P 500
3,416.25-35.50(-1.03%)F Dow Jones
27,866.00-323.00(-1.15%)F Nasdaq
11,569.25-94.25(-0.81%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00350000 | 2020-10-23 3:50PM EDT | 2020-10-30 | 69.40 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.00% |
| TSLA201106C00350000 | 2020-10-23 3:59PM EDT | 2020-11-06 | 72.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA201113C00350000 | 2020-10-23 3:59PM EDT | 2020-11-13 | 73.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA201120C00350000 | 2020-10-23 2:18PM EDT | 2020-11-20 | 72.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA201127C00350000 | 2020-10-23 3:58PM EDT | 2020-11-27 | 76.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA201204C00350000 | 2020-10-22 12:35PM EDT | 2020-12-04 | 88.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201218C00350000 | 2020-10-23 2:38PM EDT | 2020-12-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TSLA210115C00350000 | 2020-10-23 3:55PM EDT | 2021-01-15 | 91.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA210219C00350000 | 2020-10-23 2:59PM EDT | 2021-02-19 | 99.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA210319C00350000 | 2020-10-23 3:56PM EDT | 2021-03-19 | 107.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA210618C00350000 | 2020-10-23 2:56PM EDT | 2021-06-18 | 120.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA210716C00350000 | 2020-10-23 10:18AM EDT | 2021-07-16 | 118.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210917C00350000 | 2020-10-23 10:00AM EDT | 2021-09-17 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220121C00350000 | 2020-10-23 2:58PM EDT | 2022-01-21 | 150.92 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TSLA220318C00350000 | 2020-10-20 12:54PM EDT | 2022-03-18 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00350000 | 2020-10-23 10:58AM EDT | 2022-06-17 | 163.52 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA230120C00350000 | 2020-10-23 3:16PM EDT | 2023-01-20 | 188.70 | 0.00 | 0.00 | 0.00 | - | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00350000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,873 | 0 | 25.00% |
| TSLA201106P00350000 | 2020-10-23 3:59PM EDT | 2020-11-06 | 2.04 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 25.00% |
| TSLA201113P00350000 | 2020-10-23 3:55PM EDT | 2020-11-13 | 3.41 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| TSLA201120P00350000 | 2020-10-23 3:58PM EDT | 2020-11-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 12.50% |
| TSLA201127P00350000 | 2020-10-23 3:47PM EDT | 2020-11-27 | 6.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| TSLA201204P00350000 | 2020-10-23 3:51PM EDT | 2020-12-04 | 8.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TSLA201218P00350000 | 2020-10-23 3:59PM EDT | 2020-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,652 | 0 | 12.50% |
| TSLA210115P00350000 | 2020-10-23 3:54PM EDT | 2021-01-15 | 20.75 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| TSLA210219P00350000 | 2020-10-23 1:24PM EDT | 2021-02-19 | 31.75 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| TSLA210319P00350000 | 2020-10-23 3:37PM EDT | 2021-03-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 6.25% |
| TSLA210618P00350000 | 2020-10-23 3:48PM EDT | 2021-06-18 | 51.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TSLA210716P00350000 | 2020-10-22 1:26PM EDT | 2021-07-16 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917P00350000 | 2020-10-23 2:01PM EDT | 2021-09-17 | 64.00 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| TSLA220121P00350000 | 2020-10-23 12:11PM EDT | 2022-01-21 | 81.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA220318P00350000 | 2020-10-23 2:47PM EDT | 2022-03-18 | 88.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA220617P00350000 | 2020-10-23 10:42AM EDT | 2022-06-17 | 97.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA230120P00350000 | 2020-10-23 2:16PM EDT | 2023-01-20 | 114.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2020 Verizon Media. Todos los derechos reservados.
