U.S. markets open in 5 hours 48 minutes
F S&P 500
3,415.50-36.25(-1.05%)F Dow Jones
27,871.00-318.00(-1.13%)F Nasdaq
11,561.50-102.00(-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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00355000 | 2020-10-23 3:50PM EDT | 2020-10-30 | 64.50 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| TSLA201106C00355000 | 2020-10-23 2:47PM EDT | 2020-11-06 | 67.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA201113C00355000 | 2020-10-23 9:39AM EDT | 2020-11-13 | 68.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA201120C00355000 | 2020-10-23 1:11PM EDT | 2020-11-20 | 69.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA201127C00355000 | 2020-10-22 1:25PM EDT | 2020-11-27 | 84.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201204C00355000 | 2020-10-23 10:10AM EDT | 2020-12-04 | 68.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201218C00355000 | 2020-07-09 5:06PM EDT | 2020-12-18 | 253.55 | 1,217.05 | 1,227.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210219C00355000 | 2020-10-23 10:01AM EDT | 2021-02-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210618C00355000 | 2020-10-23 2:37PM EDT | 2021-06-18 | 118.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220318C00355000 | 2020-07-09 8:12PM EDT | 2022-03-18 | 417.15 | 1,232.55 | 1,252.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120C00355000 | 2020-10-12 11:45AM EDT | 2023-01-20 | 211.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00355000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.76 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 25.00% |
| TSLA201106P00355000 | 2020-10-23 3:57PM EDT | 2020-11-06 | 2.34 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| TSLA201113P00355000 | 2020-10-23 3:58PM EDT | 2020-11-13 | 3.88 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TSLA201120P00355000 | 2020-10-23 3:55PM EDT | 2020-11-20 | 5.93 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| TSLA201127P00355000 | 2020-10-23 3:56PM EDT | 2020-11-27 | 7.17 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSLA201204P00355000 | 2020-10-23 12:16PM EDT | 2020-12-04 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA201218P00355000 | 2020-08-04 9:37AM EDT | 2020-12-18 | 4.85 | 0.50 | 9.35 | 0.00 | - | 1 | 29 | 54.03% |
| TSLA210219P00355000 | 2020-10-22 1:56PM EDT | 2021-02-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA210618P00355000 | 2020-10-23 3:58PM EDT | 2021-06-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA220318P00355000 | 2020-07-09 8:12PM EDT | 2022-03-18 | 50.00 | 23.50 | 33.50 | 0.00 | - | 1 | 1 | 33.57% |
| TSLA230120P00355000 | 2020-10-15 1:11PM EDT | 2023-01-20 | 118.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2020 Verizon Media. Todos los derechos reservados.
