U.S. markets open in 4 hours 36 minutes
F S&P 500
3,291.75+28.25(+0.87%)F Dow Jones
26,599.00+190.00(+0.72%)F Nasdaq
11,257.25+124.50(+1.12%)
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
411.38 +5.36 (1.32 %)
Antes de la apertura: 4:53AM EDT
Golpe:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00400000 | 2020-10-28 3:59PM EDT | 2020-10-30 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6,163 | 0 | 0.00% |
| TSLA201106C00400000 | 2020-10-28 3:58PM EDT | 2020-11-06 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 0.00% |
| TSLA201113C00400000 | 2020-10-28 3:59PM EDT | 2020-11-13 | 24.75 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| TSLA201120C00400000 | 2020-10-28 3:57PM EDT | 2020-11-20 | 29.14 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| TSLA201127C00400000 | 2020-10-28 3:54PM EDT | 2020-11-27 | 32.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA201204C00400000 | 2020-10-28 3:56PM EDT | 2020-12-04 | 36.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA201218C00400000 | 2020-10-28 3:59PM EDT | 2020-12-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA210115C00400000 | 2020-10-28 3:56PM EDT | 2021-01-15 | 53.95 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| TSLA210219C00400000 | 2020-10-28 2:55PM EDT | 2021-02-19 | 65.09 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| TSLA210319C00400000 | 2020-10-28 3:50PM EDT | 2021-03-19 | 72.55 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| TSLA210618C00400000 | 2020-10-28 3:27PM EDT | 2021-06-18 | 91.10 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| TSLA210716C00400000 | 2020-10-28 3:59PM EDT | 2021-07-16 | 94.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00400000 | 2020-10-28 12:51PM EDT | 2021-09-17 | 105.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA220121C00400000 | 2020-10-28 3:59PM EDT | 2022-01-21 | 122.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA220318C00400000 | 2020-10-28 3:10PM EDT | 2022-03-18 | 131.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220617C00400000 | 2020-10-28 3:11PM EDT | 2022-06-17 | 143.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220916C00400000 | 2020-10-28 10:16AM EDT | 2022-09-16 | 152.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230120C00400000 | 2020-10-28 3:56PM EDT | 2023-01-20 | 165.00 | 0.00 | 0.00 | 0.00 | - | 19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00400000 | 2020-10-28 3:59PM EDT | 2020-10-30 | 4.70 | 0.00 | 0.00 | 0.00 | - | 27,288 | 0 | 6.25% |
| TSLA201106P00400000 | 2020-10-28 3:59PM EDT | 2020-11-06 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2,405 | 0 | 3.13% |
| TSLA201113P00400000 | 2020-10-28 3:57PM EDT | 2020-11-13 | 18.18 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 1.56% |
| TSLA201120P00400000 | 2020-10-28 3:59PM EDT | 2020-11-20 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1,457 | 0 | 1.56% |
| TSLA201127P00400000 | 2020-10-28 3:56PM EDT | 2020-11-27 | 25.37 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 1.56% |
| TSLA201204P00400000 | 2020-10-28 3:56PM EDT | 2020-12-04 | 29.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| TSLA201218P00400000 | 2020-10-28 3:57PM EDT | 2020-12-18 | 36.03 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 0.78% |
| TSLA210115P00400000 | 2020-10-28 3:59PM EDT | 2021-01-15 | 46.85 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.78% |
| TSLA210219P00400000 | 2020-10-28 3:52PM EDT | 2021-02-19 | 57.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| TSLA210319P00400000 | 2020-10-28 2:21PM EDT | 2021-03-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TSLA210618P00400000 | 2020-10-28 3:39PM EDT | 2021-06-18 | 80.52 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.39% |
| TSLA210716P00400000 | 2020-10-23 12:12PM EDT | 2021-07-16 | 85.60 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.39% |
| TSLA210917P00400000 | 2020-10-28 1:26PM EDT | 2021-09-17 | 95.26 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.39% |
| TSLA220121P00400000 | 2020-10-28 3:32PM EDT | 2022-01-21 | 112.80 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.39% |
| TSLA220318P00400000 | 2020-10-28 2:35PM EDT | 2022-03-18 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TSLA220617P00400000 | 2020-10-28 3:50PM EDT | 2022-06-17 | 128.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TSLA220916P00400000 | 2020-10-28 11:54AM EDT | 2022-09-16 | 137.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TSLA230120P00400000 | 2020-10-28 3:57PM EDT | 2023-01-20 | 150.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
© 2020 Verizon Media. Todos los derechos reservados.
