U.S. markets open in 6 hours 6 minutes
F S&P 500
3,423.50-28.25(-0.82%)F Dow Jones
27,957.00-232.00(-0.82%)F Nasdaq
11,584.00-79.50(-0.68%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00425000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5,785 | 0 | 1.56% |
| TSLA201106C00425000 | 2020-10-23 3:59PM EDT | 2020-11-06 | 16.50 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 1.56% |
| TSLA201113C00425000 | 2020-10-23 3:55PM EDT | 2020-11-13 | 21.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| TSLA201120C00425000 | 2020-10-23 3:57PM EDT | 2020-11-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.78% |
| TSLA201127C00425000 | 2020-10-23 3:50PM EDT | 2020-11-27 | 27.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| TSLA201204C00425000 | 2020-10-23 3:47PM EDT | 2020-12-04 | 30.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TSLA201218C00425000 | 2020-10-23 3:50PM EDT | 2020-12-18 | 38.62 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| TSLA210115C00425000 | 2020-10-23 3:59PM EDT | 2021-01-15 | 50.94 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| TSLA210219C00425000 | 2020-10-23 2:59PM EDT | 2021-02-19 | 61.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| TSLA210319C00425000 | 2020-10-23 3:46PM EDT | 2021-03-19 | 68.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| TSLA210618C00425000 | 2020-10-23 3:43PM EDT | 2021-06-18 | 87.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| TSLA210716C00425000 | 2020-10-23 10:16AM EDT | 2021-07-16 | 88.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TSLA210917C00425000 | 2020-07-09 8:10PM EDT | 2021-09-17 | 341.10 | 1,161.65 | 1,174.95 | 0.00 | - | 8 | 19 | 0.00% |
| TSLA220121C00425000 | 2020-08-24 9:30AM EDT | 2022-01-21 | 1,725.70 | 1,802.50 | 1,821.50 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00425000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3,192 | 0 | 0.00% |
| TSLA201106P00425000 | 2020-10-23 3:56PM EDT | 2020-11-06 | 20.65 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| TSLA201113P00425000 | 2020-10-23 3:58PM EDT | 2020-11-13 | 25.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA201120P00425000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.00% |
| TSLA201127P00425000 | 2020-10-23 3:54PM EDT | 2020-11-27 | 33.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA201204P00425000 | 2020-10-23 2:38PM EDT | 2020-12-04 | 37.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA201218P00425000 | 2020-10-23 3:56PM EDT | 2020-12-18 | 43.85 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| TSLA210115P00425000 | 2020-10-23 3:55PM EDT | 2021-01-15 | 55.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSLA210219P00425000 | 2020-10-23 12:21PM EDT | 2021-02-19 | 72.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA210319P00425000 | 2020-10-23 12:22PM EDT | 2021-03-19 | 79.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210618P00425000 | 2020-10-23 9:42AM EDT | 2021-06-18 | 96.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00425000 | 2020-10-22 11:46AM EDT | 2021-07-16 | 95.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210917P00425000 | 2020-07-09 3:50PM EDT | 2021-09-17 | 36.30 | 22.60 | 25.60 | 0.00 | - | 3 | 8 | 14.65% |
| TSLA220121P00425000 | 2020-08-19 11:53AM EDT | 2022-01-21 | 25.00 | 21.00 | 31.00 | 0.00 | - | 1 | 211 | 15.34% |
| TSLA220318P00425000 | 2020-07-23 1:18PM EDT | 2022-03-18 | 36.72 | 22.00 | 32.00 | 0.00 | - | 4 | 1 | 14.98% |
© 2020 Verizon Media. Todos los derechos reservados.
