U.S. markets open in 2 hours 23 minutes
F S&P 500
3,286.75+23.25(+0.71%)F Dow Jones
26,552.00+143.00(+0.54%)F Nasdaq
11,252.00+119.25(+1.07%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
406.02-18.66 (-4.39%)
Al cierre: 4:00p.m. EDT
410.65 +4.63 (1.14 %)
Antes de la apertura: 7:01AM EDT
Golpe:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00360000 | 2020-10-28 3:23PM EDT | 2020-10-30 | 50.95 | 0.00 | 0.00 | 0.00 | - | 103 | 248 | 0.00% |
| TSLA201106C00360000 | 2020-10-28 2:07PM EDT | 2020-11-06 | 51.25 | 0.00 | 0.00 | 0.00 | - | 39 | 85 | 0.00% |
| TSLA201113C00360000 | 2020-10-28 11:50AM EDT | 2020-11-13 | 55.75 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| TSLA201120C00360000 | 2020-10-28 12:10PM EDT | 2020-11-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 31 | 1,890 | 0.00% |
| TSLA201127C00360000 | 2020-10-22 2:14PM EDT | 2020-11-27 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA201218C00360000 | 2020-10-28 3:59PM EDT | 2020-12-18 | 65.52 | 0.00 | 0.00 | 0.00 | - | 37 | 1,006 | 0.00% |
| TSLA210115C00360000 | 2020-10-28 12:18PM EDT | 2021-01-15 | 79.12 | 0.00 | 0.00 | 0.00 | - | 3 | 6,424 | 0.00% |
| TSLA210219C00360000 | 2020-10-28 1:28PM EDT | 2021-02-19 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00360000 | 2020-10-28 3:55PM EDT | 2021-03-19 | 92.10 | 0.00 | 0.00 | 0.00 | - | 72 | 2,078 | 0.00% |
| TSLA210618C00360000 | 2020-10-28 2:19PM EDT | 2021-06-18 | 109.88 | 0.00 | 0.00 | 0.00 | - | 12 | 901 | 0.00% |
| TSLA210716C00360000 | 2020-10-27 2:41PM EDT | 2021-07-16 | 123.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| TSLA210917C00360000 | 2020-10-26 12:26PM EDT | 2021-09-17 | 128.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,869 | 0.00% |
| TSLA220121C00360000 | 2020-10-28 12:59PM EDT | 2022-01-21 | 140.75 | 0.00 | 0.00 | 0.00 | - | 12 | 9,956 | 0.00% |
| TSLA220318C00360000 | 2020-10-27 11:48AM EDT | 2022-03-18 | 160.22 | 0.00 | 0.00 | 0.00 | - | 3 | 693 | 0.00% |
| TSLA220617C00360000 | 2020-10-28 1:18PM EDT | 2022-06-17 | 156.80 | 0.00 | 0.00 | 0.00 | - | 127 | 19,136 | 0.00% |
| TSLA220916C00360000 | 2020-10-26 1:39PM EDT | 2022-09-16 | 168.25 | 0.00 | 0.00 | 0.00 | - | 6 | 295 | 0.00% |
| TSLA230120C00360000 | 2020-10-28 2:50PM EDT | 2023-01-20 | 179.10 | 0.00 | 0.00 | 0.00 | - | 15 | 338 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00360000 | 2020-10-28 3:59PM EDT | 2020-10-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 881 | 2,342 | 25.00% |
| TSLA201106P00360000 | 2020-10-28 3:58PM EDT | 2020-11-06 | 3.25 | 0.00 | 0.00 | 0.00 | - | 543 | 1,190 | 12.50% |
| TSLA201113P00360000 | 2020-10-28 3:59PM EDT | 2020-11-13 | 6.02 | 0.00 | 0.00 | 0.00 | - | 187 | 461 | 12.50% |
| TSLA201120P00360000 | 2020-10-28 3:56PM EDT | 2020-11-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 344 | 4,639 | 12.50% |
| TSLA201127P00360000 | 2020-10-28 3:56PM EDT | 2020-11-27 | 10.45 | 0.00 | 0.00 | 0.00 | - | 313 | 341 | 6.25% |
| TSLA201204P00360000 | 2020-10-28 3:55PM EDT | 2020-12-04 | 13.20 | 0.00 | 0.00 | 0.00 | - | 87 | 108 | 6.25% |
| TSLA201218P00360000 | 2020-10-28 3:50PM EDT | 2020-12-18 | 18.33 | 0.00 | 0.00 | 0.00 | - | 285 | 2,288 | 6.25% |
| TSLA210115P00360000 | 2020-10-28 3:51PM EDT | 2021-01-15 | 27.77 | 0.00 | 0.00 | 0.00 | - | 54 | 3,691 | 6.25% |
| TSLA210219P00360000 | 2020-10-28 11:59AM EDT | 2021-02-19 | 36.29 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| TSLA210319P00360000 | 2020-10-26 10:56AM EDT | 2021-03-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,035 | 3.13% |
| TSLA210618P00360000 | 2020-10-27 3:57PM EDT | 2021-06-18 | 57.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSLA210716P00360000 | 2020-10-28 9:30AM EDT | 2021-07-16 | 61.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSLA210917P00360000 | 2020-10-28 1:57PM EDT | 2021-09-17 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 702 | 3.13% |
| TSLA220121P00360000 | 2020-10-27 1:18PM EDT | 2022-01-21 | 89.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,054 | 3.13% |
| TSLA220318P00360000 | 2020-10-21 9:34AM EDT | 2022-03-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 424 | 1.56% |
| TSLA220617P00360000 | 2020-10-14 3:28PM EDT | 2022-06-17 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA220916P00360000 | 2020-10-23 12:40PM EDT | 2022-09-16 | 111.90 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 1.56% |
| TSLA230120P00360000 | 2020-10-28 2:50PM EDT | 2023-01-20 | 124.42 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 1.56% |
© 2020 Verizon Media. Todos los derechos reservados.
