U.S. markets open in 5 hours 30 minutes
F S&P 500
3,418.75-33.00(-0.96%)F Dow Jones
27,900.00-289.00(-1.03%)F Nasdaq
11,572.75-90.75(-0.78%)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00385000 | 2020-10-23 3:55PM EDT | 2020-10-30 | 38.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TSLA201106C00385000 | 2020-10-23 3:00PM EDT | 2020-11-06 | 40.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA201113C00385000 | 2020-10-23 11:06AM EDT | 2020-11-13 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201120C00385000 | 2020-10-23 3:27PM EDT | 2020-11-20 | 46.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA201127C00385000 | 2020-10-23 10:15AM EDT | 2020-11-27 | 44.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201218C00385000 | 2020-07-01 3:56PM EDT | 2020-12-18 | 739.35 | 1,043.20 | 1,061.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210115C00385000 | 2020-10-23 2:58PM EDT | 2021-01-15 | 69.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA210219C00385000 | 2020-10-19 10:44AM EDT | 2021-02-19 | 97.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210618C00385000 | 2020-10-23 9:43AM EDT | 2021-06-18 | 103.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210716C00385000 | 2020-09-14 10:25AM EDT | 2021-07-16 | 118.50 | 128.05 | 130.15 | 0.00 | - | 1 | 2 | 82.46% |
| TSLA230120C00385000 | 2020-10-22 10:59AM EDT | 2023-01-20 | 185.00 | 0.00 | 0.00 | 0.00 | - | 752 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00385000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,659 | 0 | 12.50% |
| TSLA201106P00385000 | 2020-10-23 3:59PM EDT | 2020-11-06 | 6.07 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| TSLA201113P00385000 | 2020-10-23 3:52PM EDT | 2020-11-13 | 9.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| TSLA201120P00385000 | 2020-10-23 3:58PM EDT | 2020-11-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| TSLA201127P00385000 | 2020-10-23 3:59PM EDT | 2020-11-27 | 14.72 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSLA201204P00385000 | 2020-10-23 3:52PM EDT | 2020-12-04 | 18.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA201218P00385000 | 2020-07-29 2:36PM EDT | 2020-12-18 | 6.45 | 1.75 | 8.70 | 0.00 | - | 1 | 13 | 35.80% |
| TSLA210115P00385000 | 2020-10-23 1:48PM EDT | 2021-01-15 | 36.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA210219P00385000 | 2020-10-23 11:46AM EDT | 2021-02-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TSLA210618P00385000 | 2020-10-23 1:25PM EDT | 2021-06-18 | 71.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSLA210716P00385000 | 2020-10-13 3:13PM EDT | 2021-07-16 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA220318P00385000 | 2020-07-09 8:12PM EDT | 2022-03-18 | 62.14 | 28.00 | 37.50 | 0.00 | - | 1 | 2 | 28.32% |
| TSLA230120P00385000 | 2020-10-15 1:09PM EDT | 2023-01-20 | 137.68 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 1.56% |
© 2020 Verizon Media. Todos los derechos reservados.
