U.S. markets open in 5 hours 38 minutes
F S&P 500
3,418.00-33.75(-0.98%)F Dow Jones
27,880.00-309.00(-1.10%)F Nasdaq
11,574.25-89.25(-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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00415000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 13.40 | 0.00 | 0.00 | 0.00 | - | 9,906 | 0 | 0.00% |
| TSLA201106C00415000 | 2020-10-23 3:58PM EDT | 2020-11-06 | 21.02 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 0.00% |
| TSLA201113C00415000 | 2020-10-23 3:57PM EDT | 2020-11-13 | 25.95 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| TSLA201120C00415000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 0.00% |
| TSLA201127C00415000 | 2020-10-23 3:11PM EDT | 2020-11-27 | 31.97 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA201204C00415000 | 2020-10-23 3:49PM EDT | 2020-12-04 | 35.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA201218C00415000 | 2020-10-23 3:47PM EDT | 2020-12-18 | 42.85 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| TSLA210115C00415000 | 2020-10-23 3:59PM EDT | 2021-01-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| TSLA210219C00415000 | 2020-10-23 3:41PM EDT | 2021-02-19 | 65.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSLA210319C00415000 | 2020-10-23 3:16PM EDT | 2021-03-19 | 73.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA210618C00415000 | 2020-10-23 3:19PM EDT | 2021-06-18 | 91.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA210716C00415000 | 2020-10-23 1:46PM EDT | 2021-07-16 | 94.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA210917C00415000 | 2020-07-09 8:10PM EDT | 2021-09-17 | 437.30 | 1,169.25 | 1,182.85 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220121C00415000 | 2020-07-07 2:14PM EDT | 2022-01-21 | 1,029.00 | 1,096.95 | 1,114.50 | 0.00 | - | 6 | 16 | 0.00% |
| TSLA220318C00415000 | 2020-07-13 2:03PM EDT | 2022-03-18 | 1,205.00 | 1,161.00 | 1,181.00 | 0.00 | - | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00415000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 7.83 | 0.00 | 0.00 | 0.00 | - | 9,085 | 0 | 3.13% |
| TSLA201106P00415000 | 2020-10-23 3:54PM EDT | 2020-11-06 | 16.15 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 1.56% |
| TSLA201113P00415000 | 2020-10-23 3:55PM EDT | 2020-11-13 | 20.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| TSLA201120P00415000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 1.56% |
| TSLA201127P00415000 | 2020-10-23 3:52PM EDT | 2020-11-27 | 27.85 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| TSLA201204P00415000 | 2020-10-23 3:59PM EDT | 2020-12-04 | 30.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| TSLA201218P00415000 | 2020-10-23 2:53PM EDT | 2020-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.78% |
| TSLA210115P00415000 | 2020-10-23 3:04PM EDT | 2021-01-15 | 50.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| TSLA210219P00415000 | 2020-10-23 3:57PM EDT | 2021-02-19 | 60.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| TSLA210319P00415000 | 2020-10-23 12:38PM EDT | 2021-03-19 | 71.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TSLA210618P00415000 | 2020-10-23 2:10PM EDT | 2021-06-18 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TSLA210716P00415000 | 2020-10-23 1:09PM EDT | 2021-07-16 | 92.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSLA210917P00415000 | 2020-08-25 12:39PM EDT | 2021-09-17 | 19.20 | 14.50 | 23.80 | 0.00 | - | 1 | 24 | 16.84% |
| TSLA220121P00415000 | 2020-07-28 10:55AM EDT | 2022-01-21 | 34.30 | 19.00 | 28.60 | 0.00 | - | 3 | 30 | 16.91% |
| TSLA220318P00415000 | 2020-07-09 8:12PM EDT | 2022-03-18 | 82.60 | 32.50 | 42.00 | 0.00 | - | 2 | 2 | 22.82% |
© 2020 Verizon Media. Todos los derechos reservados.
