U.S. markets open in 6 hours 23 minutes
F S&P 500
3,426.50-25.25(-0.73%)F Dow Jones
27,982.00-207.00(-0.73%)F Nasdaq
11,599.75-63.75(-0.55%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00365000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 56.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA201106C00365000 | 2020-10-23 3:52PM EDT | 2020-11-06 | 57.29 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TSLA201113C00365000 | 2020-10-23 10:10AM EDT | 2020-11-13 | 54.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201120C00365000 | 2020-10-23 12:29PM EDT | 2020-11-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA201127C00365000 | 2020-10-23 10:15AM EDT | 2020-11-27 | 57.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201218C00365000 | 2020-06-24 10:03AM EDT | 2020-12-18 | 607.05 | 1,051.60 | 1,065.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210219C00365000 | 2020-10-23 2:04PM EDT | 2021-02-19 | 90.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210618C00365000 | 2020-10-23 9:49AM EDT | 2021-06-18 | 111.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210716C00365000 | 2020-10-22 10:56AM EDT | 2021-07-16 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120C00365000 | 2020-10-23 2:51PM EDT | 2023-01-20 | 184.43 | 0.00 | 0.00 | 0.00 | - | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00365000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 25.00% |
| TSLA201106P00365000 | 2020-10-23 3:40PM EDT | 2020-11-06 | 3.55 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| TSLA201113P00365000 | 2020-10-23 3:57PM EDT | 2020-11-13 | 5.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| TSLA201120P00365000 | 2020-10-23 3:44PM EDT | 2020-11-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| TSLA201127P00365000 | 2020-10-23 2:36PM EDT | 2020-11-27 | 9.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA201204P00365000 | 2020-10-23 12:13PM EDT | 2020-12-04 | 14.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA201218P00365000 | 2020-08-04 2:27PM EDT | 2020-12-18 | 5.10 | 2.50 | 9.80 | 0.00 | - | 1 | 19 | 49.41% |
| TSLA210219P00365000 | 2020-10-23 9:50AM EDT | 2021-02-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA210618P00365000 | 2020-07-09 8:09PM EDT | 2021-06-18 | 27.50 | 15.50 | 18.00 | 0.00 | - | 1 | 25 | 31.71% |
| TSLA210716P00365000 | 2020-10-14 1:30PM EDT | 2021-07-16 | 56.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA220318P00365000 | 2020-08-10 9:30AM EDT | 2022-03-18 | 29.00 | 16.50 | 26.50 | 0.00 | - | 1 | 7 | 26.87% |
| TSLA230120P00365000 | 2020-10-15 1:09PM EDT | 2023-01-20 | 125.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
© 2020 Verizon Media. Todos los derechos reservados.
