U.S. markets open in 5 hours 52 minutes
F S&P 500
3,446.25-3.00(-0.09%)F Dow Jones
28,266.00-2.00(-0.01%)F Nasdaq
11,631.75-18.00(-0.15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
425.79+3.15 (+0.75%)
Al cierre: 4:00p.m. EDT
Golpe:435.00
Llamadaspor23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00435000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 1.86 | 0.00 | 0.00 | 0.00 | - | 31,093 | 0 | 12.50% |
| TSLA201030C00435000 | 2020-10-22 3:59PM EDT | 2020-10-30 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5,010 | 0 | 3.13% |
| TSLA201106C00435000 | 2020-10-22 3:59PM EDT | 2020-11-06 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 3.13% |
| TSLA201113C00435000 | 2020-10-22 3:52PM EDT | 2020-11-13 | 22.40 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| TSLA201120C00435000 | 2020-10-22 3:57PM EDT | 2020-11-20 | 26.45 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 1.56% |
| TSLA201127C00435000 | 2020-10-22 3:52PM EDT | 2020-11-27 | 29.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| TSLA201218C00435000 | 2020-10-22 3:33PM EDT | 2020-12-18 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 1.56% |
| TSLA210115C00435000 | 2020-10-22 3:57PM EDT | 2021-01-15 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 0.78% |
| TSLA210219C00435000 | 2020-10-22 3:16PM EDT | 2021-02-19 | 66.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| TSLA210319C00435000 | 2020-10-22 3:22PM EDT | 2021-03-19 | 74.24 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.78% |
| TSLA210618C00435000 | 2020-10-22 3:21PM EDT | 2021-06-18 | 92.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TSLA210716C00435000 | 2020-10-22 12:34PM EDT | 2021-07-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| TSLA210917C00435000 | 2020-07-10 12:40PM EDT | 2021-09-17 | 1,024.00 | 1,034.95 | 1,051.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA220121C00435000 | 2020-08-21 11:07AM EDT | 2022-01-21 | 1,642.99 | 1,793.50 | 1,812.50 | 0.00 | - | 1 | 24 | 0.00% |
Ponepor23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00435000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 10.88 | 0.00 | 0.00 | 0.00 | - | 8,257 | 0 | 0.00% |
| TSLA201030P00435000 | 2020-10-22 3:54PM EDT | 2020-10-30 | 18.82 | 0.00 | 0.00 | 0.00 | - | 2,646 | 0 | 0.00% |
| TSLA201106P00435000 | 2020-10-22 3:23PM EDT | 2020-11-06 | 26.90 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| TSLA201113P00435000 | 2020-10-22 3:53PM EDT | 2020-11-13 | 31.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA201120P00435000 | 2020-10-22 3:40PM EDT | 2020-11-20 | 33.83 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| TSLA201127P00435000 | 2020-10-22 11:47AM EDT | 2020-11-27 | 37.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA201218P00435000 | 2020-10-22 3:46PM EDT | 2020-12-18 | 48.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TSLA210115P00435000 | 2020-10-22 3:14PM EDT | 2021-01-15 | 58.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA210219P00435000 | 2020-10-22 3:16PM EDT | 2021-02-19 | 70.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210319P00435000 | 2020-10-22 12:31PM EDT | 2021-03-19 | 79.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210618P00435000 | 2020-10-21 12:41PM EDT | 2021-06-18 | 100.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716P00435000 | 2020-10-22 11:47AM EDT | 2021-07-16 | 101.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00435000 | 2020-08-24 10:20AM EDT | 2021-09-17 | 18.70 | 16.00 | 25.70 | 0.00 | - | 4 | 19 | 12.75% |
| TSLA220121P00435000 | 2020-07-16 3:39PM EDT | 2022-01-21 | 50.10 | 28.40 | 33.10 | 0.00 | - | 1 | 128 | 14.76% |
| TSLA220318P00435000 | 2020-07-09 8:12PM EDT | 2022-03-18 | 72.45 | 35.50 | 45.50 | 0.00 | - | 66 | 13 | 20.09% |
© 2020 Verizon Media. Todos los derechos reservados.
