U.S. markets open in 5 hours 25 minutes
F S&P 500
3,418.25-33.50(-0.97%)F Dow Jones
27,899.00-290.00(-1.03%)F Nasdaq
11,567.50-96.00(-0.82%)
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
414.50 -6.13 (-1.46 %)
Antes de la apertura: 4:05AM EDT
Golpe:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00405000 | 2020-10-23 3:58PM EDT | 2020-10-30 | 19.98 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.00% |
| TSLA201106C00405000 | 2020-10-23 3:56PM EDT | 2020-11-06 | 27.13 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| TSLA201113C00405000 | 2020-10-23 2:04PM EDT | 2020-11-13 | 30.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA201120C00405000 | 2020-10-23 3:13PM EDT | 2020-11-20 | 34.91 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA201127C00405000 | 2020-10-23 12:21PM EDT | 2020-11-27 | 33.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA201204C00405000 | 2020-10-23 3:59PM EDT | 2020-12-04 | 42.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA201218C00405000 | 2020-10-23 3:56PM EDT | 2020-12-18 | 49.35 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TSLA210115C00405000 | 2020-10-23 3:21PM EDT | 2021-01-15 | 58.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA210219C00405000 | 2020-10-23 12:49PM EDT | 2021-02-19 | 69.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA210319C00405000 | 2020-10-23 11:12AM EDT | 2021-03-19 | 75.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA210618C00405000 | 2020-10-23 2:27PM EDT | 2021-06-18 | 94.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA210716C00405000 | 2020-10-23 12:10PM EDT | 2021-07-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00405000 | 2020-07-09 8:10PM EDT | 2021-09-17 | 472.15 | 1,177.55 | 1,190.55 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA220121C00405000 | 2020-07-09 8:11PM EDT | 2022-01-21 | 445.00 | 1,182.35 | 1,195.55 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA220318C00405000 | 2020-08-24 9:54AM EDT | 2022-03-18 | 1,605.75 | 1,822.00 | 1,841.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230120C00405000 | 2020-10-21 11:03AM EDT | 2023-01-20 | 187.50 | 0.00 | 0.00 | 0.00 | - | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00405000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3,334 | 0 | 6.25% |
| TSLA201106P00405000 | 2020-10-23 3:58PM EDT | 2020-11-06 | 11.65 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| TSLA201113P00405000 | 2020-10-23 3:43PM EDT | 2020-11-13 | 17.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSLA201120P00405000 | 2020-10-23 3:58PM EDT | 2020-11-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 3.13% |
| TSLA201127P00405000 | 2020-10-23 1:52PM EDT | 2020-11-27 | 24.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TSLA201204P00405000 | 2020-10-23 3:11PM EDT | 2020-12-04 | 28.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSLA201218P00405000 | 2020-10-23 3:12PM EDT | 2020-12-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| TSLA210115P00405000 | 2020-10-23 3:51PM EDT | 2021-01-15 | 44.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| TSLA210219P00405000 | 2020-10-23 2:52PM EDT | 2021-02-19 | 55.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TSLA210319P00405000 | 2020-10-23 10:36AM EDT | 2021-03-19 | 67.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSLA210618P00405000 | 2020-10-21 2:36PM EDT | 2021-06-18 | 81.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TSLA210716P00405000 | 2020-10-21 9:35AM EDT | 2021-07-16 | 87.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TSLA210917P00405000 | 2020-07-09 8:10PM EDT | 2021-09-17 | 103.45 | 22.40 | 26.40 | 0.00 | - | 1 | 7 | 21.63% |
| TSLA220121P00405000 | 2020-07-09 8:11PM EDT | 2022-01-21 | 63.35 | 29.30 | 33.90 | 0.00 | - | 38 | 127 | 22.56% |
| TSLA220318P00405000 | 2020-07-20 1:01PM EDT | 2022-03-18 | 43.00 | 21.00 | 30.45 | 0.00 | - | 1 | 4 | 19.47% |
| TSLA230120P00405000 | 2020-10-20 3:57PM EDT | 2023-01-20 | 160.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2020 Verizon Media. Todos los derechos reservados.
