U.S. markets open in 5 hours 28 minutes
F S&P 500
3,419.25-32.50(-0.94%)F Dow Jones
27,904.00-285.00(-1.01%)F Nasdaq
11,573.25-90.25(-0.77%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00410000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4,230 | 0 | 0.00% |
| TSLA201106C00410000 | 2020-10-23 3:55PM EDT | 2020-11-06 | 24.07 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 0.00% |
| TSLA201113C00410000 | 2020-10-23 3:43PM EDT | 2020-11-13 | 27.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TSLA201120C00410000 | 2020-10-23 3:57PM EDT | 2020-11-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 0.00% |
| TSLA201127C00410000 | 2020-10-23 3:56PM EDT | 2020-11-27 | 35.64 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TSLA201204C00410000 | 2020-10-23 3:16PM EDT | 2020-12-04 | 38.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA201218C00410000 | 2020-10-23 3:59PM EDT | 2020-12-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TSLA210115C00410000 | 2020-10-23 3:52PM EDT | 2021-01-15 | 56.56 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| TSLA210219C00410000 | 2020-10-23 2:37PM EDT | 2021-02-19 | 68.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA210319C00410000 | 2020-10-23 2:36PM EDT | 2021-03-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA210618C00410000 | 2020-10-23 3:32PM EDT | 2021-06-18 | 92.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA210716C00410000 | 2020-10-23 12:35PM EDT | 2021-07-16 | 96.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210917C00410000 | 2020-10-23 3:50PM EDT | 2021-09-17 | 108.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220121C00410000 | 2020-10-23 3:39PM EDT | 2022-01-21 | 126.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA220318C00410000 | 2020-10-20 1:41PM EDT | 2022-03-18 | 146.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220617C00410000 | 2020-10-16 3:11PM EDT | 2022-06-17 | 170.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA220916C00410000 | 2020-10-23 11:56AM EDT | 2022-09-16 | 152.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230120C00410000 | 2020-10-23 3:51PM EDT | 2023-01-20 | 170.00 | 0.00 | 0.00 | 0.00 | - | 16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00410000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17,101 | 0 | 6.25% |
| TSLA201106P00410000 | 2020-10-23 3:58PM EDT | 2020-11-06 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 3.13% |
| TSLA201113P00410000 | 2020-10-23 3:53PM EDT | 2020-11-13 | 18.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| TSLA201120P00410000 | 2020-10-23 3:56PM EDT | 2020-11-20 | 22.32 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 1.56% |
| TSLA201127P00410000 | 2020-10-23 2:51PM EDT | 2020-11-27 | 25.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| TSLA201204P00410000 | 2020-10-23 3:43PM EDT | 2020-12-04 | 29.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| TSLA201218P00410000 | 2020-10-23 3:32PM EDT | 2020-12-18 | 37.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| TSLA210115P00410000 | 2020-10-23 3:58PM EDT | 2021-01-15 | 46.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| TSLA210219P00410000 | 2020-10-23 3:59PM EDT | 2021-02-19 | 58.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TSLA210319P00410000 | 2020-10-23 3:59PM EDT | 2021-03-19 | 65.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| TSLA210618P00410000 | 2020-10-23 10:55AM EDT | 2021-06-18 | 88.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA210716P00410000 | 2020-10-23 10:50AM EDT | 2021-07-16 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA210917P00410000 | 2020-10-23 12:16PM EDT | 2021-09-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TSLA220121P00410000 | 2020-10-23 12:24PM EDT | 2022-01-21 | 119.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TSLA220318P00410000 | 2020-10-22 10:42AM EDT | 2022-03-18 | 121.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TSLA220617P00410000 | 2020-10-16 12:43PM EDT | 2022-06-17 | 129.37 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.39% |
| TSLA220916P00410000 | 2020-09-29 12:37PM EDT | 2022-09-16 | 162.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TSLA230120P00410000 | 2020-10-23 11:36AM EDT | 2023-01-20 | 154.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2020 Verizon Media. Todos los derechos reservados.
