U.S. markets open in 1 hour 55 minutes
F S&P 500
3,275.00+11.50(+0.35%)F Dow Jones
26,463.00+54.00(+0.20%)F Nasdaq
11,210.00+77.25(+0.69%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
406.02-18.66 (-4.39%)
Al cierre: 4:00p.m. EDT
408.00 +1.98 (0.49 %)
Antes de la apertura: 7:33AM EDT
Golpe:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00450000 | 2020-10-28 3:59PM EDT | 2020-10-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7,694 | 11,877 | 25.00% |
| TSLA201106C00450000 | 2020-10-28 3:59PM EDT | 2020-11-06 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2,224 | 2,562 | 12.50% |
| TSLA201113C00450000 | 2020-10-28 3:59PM EDT | 2020-11-13 | 6.50 | 0.00 | 0.00 | 0.00 | - | 551 | 772 | 12.50% |
| TSLA201120C00450000 | 2020-10-28 3:59PM EDT | 2020-11-20 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1,826 | 10,406 | 6.25% |
| TSLA201127C00450000 | 2020-10-28 3:58PM EDT | 2020-11-27 | 12.75 | 0.00 | 0.00 | 0.00 | - | 187 | 739 | 6.25% |
| TSLA201204C00450000 | 2020-10-28 3:52PM EDT | 2020-12-04 | 16.60 | 0.00 | 0.00 | 0.00 | - | 92 | 182 | 6.25% |
| TSLA201218C00450000 | 2020-10-28 3:44PM EDT | 2020-12-18 | 23.05 | 0.00 | 0.00 | 0.00 | - | 403 | 3,266 | 6.25% |
| TSLA210115C00450000 | 2020-10-28 3:59PM EDT | 2021-01-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| TSLA210219C00450000 | 2020-10-28 3:44PM EDT | 2021-02-19 | 46.75 | 0.00 | 0.00 | 0.00 | - | 77 | 588 | 3.13% |
| TSLA210319C00450000 | 2020-10-28 3:46PM EDT | 2021-03-19 | 53.75 | 0.00 | 0.00 | 0.00 | - | 210 | 2,017 | 3.13% |
| TSLA210618C00450000 | 2020-10-28 2:55PM EDT | 2021-06-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,561 | 3.13% |
| TSLA210716C00450000 | 2020-10-28 2:46PM EDT | 2021-07-16 | 77.35 | 0.00 | 0.00 | 0.00 | - | 16 | 250 | 3.13% |
| TSLA210917C00450000 | 2020-10-28 3:33PM EDT | 2021-09-17 | 89.52 | 0.00 | 0.00 | 0.00 | - | 14 | 226 | 3.13% |
| TSLA220121C00450000 | 2020-10-28 2:57PM EDT | 2022-01-21 | 107.57 | 0.00 | 0.00 | 0.00 | - | 30 | 2,188 | 1.56% |
| TSLA220318C00450000 | 2020-10-26 11:56AM EDT | 2022-03-18 | 124.63 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 1.56% |
| TSLA220617C00450000 | 2020-10-28 1:29PM EDT | 2022-06-17 | 127.63 | 0.00 | 0.00 | 0.00 | - | 5 | 301 | 1.56% |
| TSLA220916C00450000 | 2020-10-28 2:14PM EDT | 2022-09-16 | 138.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,973 | 1.56% |
| TSLA230120C00450000 | 2020-10-28 3:14PM EDT | 2023-01-20 | 151.50 | 0.00 | 0.00 | 0.00 | - | 45 | 392 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00450000 | 2020-10-28 3:58PM EDT | 2020-10-30 | 43.24 | 0.00 | 0.00 | 0.00 | - | 648 | 1,643 | 0.00% |
| TSLA201106P00450000 | 2020-10-28 3:55PM EDT | 2020-11-06 | 46.60 | 0.00 | 0.00 | 0.00 | - | 162 | 532 | 0.00% |
| TSLA201113P00450000 | 2020-10-28 12:51PM EDT | 2020-11-13 | 47.16 | 0.00 | 0.00 | 0.00 | - | 28 | 125 | 0.00% |
| TSLA201120P00450000 | 2020-10-28 3:40PM EDT | 2020-11-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 298 | 3,135 | 0.00% |
| TSLA201127P00450000 | 2020-10-28 2:57PM EDT | 2020-11-27 | 54.16 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| TSLA201204P00450000 | 2020-10-27 9:40AM EDT | 2020-12-04 | 48.10 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| TSLA201218P00450000 | 2020-10-28 11:11AM EDT | 2020-12-18 | 62.21 | 0.00 | 0.00 | 0.00 | - | 21 | 1,867 | 0.00% |
| TSLA210115P00450000 | 2020-10-28 2:55PM EDT | 2021-01-15 | 75.53 | 0.00 | 0.00 | 0.00 | - | 12 | 1,705 | 0.00% |
| TSLA210219P00450000 | 2020-10-28 11:45AM EDT | 2021-02-19 | 86.05 | 0.00 | 0.00 | 0.00 | - | 22 | 336 | 0.00% |
| TSLA210319P00450000 | 2020-10-28 1:34PM EDT | 2021-03-19 | 93.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,037 | 0.00% |
| TSLA210618P00450000 | 2020-10-28 3:48PM EDT | 2021-06-18 | 112.18 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| TSLA210716P00450000 | 2020-10-28 2:38PM EDT | 2021-07-16 | 115.88 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 0.00% |
| TSLA210917P00450000 | 2020-10-28 9:30AM EDT | 2021-09-17 | 122.72 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| TSLA220121P00450000 | 2020-10-26 12:39PM EDT | 2022-01-21 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| TSLA220318P00450000 | 2020-10-22 10:46AM EDT | 2022-03-18 | 148.36 | 0.00 | 0.00 | 0.00 | - | 751 | 750 | 0.00% |
| TSLA220617P00450000 | 2020-10-28 10:15AM EDT | 2022-06-17 | 161.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5,509 | 0.00% |
| TSLA220916P00450000 | 2020-10-21 2:42PM EDT | 2022-09-16 | 170.16 | 0.00 | 0.00 | 0.00 | - | 183 | 925 | 0.00% |
| TSLA230120P00450000 | 2020-10-26 2:47PM EDT | 2023-01-20 | 182.70 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
