U.S. markets open in 3 hours 26 minutes
F S&P 500
3,286.75+23.25(+0.71%)F Dow Jones
26,553.00+144.00(+0.55%)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
411.00 +4.98 (1.23 %)
Antes de la apertura: 5:54AM EDT
Golpe:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00370000 | 2020-10-28 3:56PM EDT | 2020-10-30 | 37.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA201106C00370000 | 2020-10-28 3:58PM EDT | 2020-11-06 | 41.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA201113C00370000 | 2020-10-28 1:15PM EDT | 2020-11-13 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA201120C00370000 | 2020-10-28 2:42PM EDT | 2020-11-20 | 50.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA201127C00370000 | 2020-10-22 1:09PM EDT | 2020-11-27 | 73.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA201204C00370000 | 2020-10-28 11:55AM EDT | 2020-12-04 | 53.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA201218C00370000 | 2020-10-27 1:41PM EDT | 2020-12-18 | 71.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA210115C00370000 | 2020-10-28 10:01AM EDT | 2021-01-15 | 69.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA210219C00370000 | 2020-10-23 3:02PM EDT | 2021-02-19 | 87.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210319C00370000 | 2020-10-26 12:53PM EDT | 2021-03-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210618C00370000 | 2020-10-28 1:38PM EDT | 2021-06-18 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00370000 | 2020-10-27 9:45AM EDT | 2021-07-16 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00370000 | 2020-10-28 2:42PM EDT | 2021-09-17 | 118.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220121C00370000 | 2020-10-26 3:12PM EDT | 2022-01-21 | 134.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220318C00370000 | 2020-10-20 11:19AM EDT | 2022-03-18 | 154.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA220617C00370000 | 2020-07-20 10:43AM EDT | 2022-06-17 | 1,175.00 | 1,526.05 | 1,545.45 | 0.00 | - | 45 | 15 | 0.00% |
| TSLA230120C00370000 | 2020-10-28 3:03PM EDT | 2023-01-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00370000 | 2020-10-28 3:57PM EDT | 2020-10-30 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,840 | 0 | 25.00% |
| TSLA201106P00370000 | 2020-10-28 3:59PM EDT | 2020-11-06 | 4.70 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| TSLA201113P00370000 | 2020-10-28 3:59PM EDT | 2020-11-13 | 8.15 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| TSLA201120P00370000 | 2020-10-28 3:54PM EDT | 2020-11-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| TSLA201127P00370000 | 2020-10-28 3:59PM EDT | 2020-11-27 | 13.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA201204P00370000 | 2020-10-28 1:08PM EDT | 2020-12-04 | 16.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA201218P00370000 | 2020-10-28 3:56PM EDT | 2020-12-18 | 22.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| TSLA210115P00370000 | 2020-10-28 3:58PM EDT | 2021-01-15 | 32.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TSLA210219P00370000 | 2020-10-28 3:20PM EDT | 2021-02-19 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210319P00370000 | 2020-10-27 2:41PM EDT | 2021-03-19 | 44.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TSLA210618P00370000 | 2020-10-28 12:53PM EDT | 2021-06-18 | 63.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA210716P00370000 | 2020-10-28 12:53PM EDT | 2021-07-16 | 68.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917P00370000 | 2020-10-28 3:55PM EDT | 2021-09-17 | 78.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TSLA220121P00370000 | 2020-10-27 1:50PM EDT | 2022-01-21 | 89.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA220318P00370000 | 2020-10-14 2:31PM EDT | 2022-03-18 | 91.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TSLA220617P00370000 | 2020-06-29 11:21AM EDT | 2022-06-17 | 47.38 | 30.00 | 40.00 | 0.00 | - | 2 | 68 | 28.57% |
| TSLA230120P00370000 | 2020-10-15 1:09PM EDT | 2023-01-20 | 127.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2020 Verizon Media. Todos los derechos reservados.
