U.S. markets open in 4 hours 37 minutes
F S&P 500
3,456.25+7.00(+0.20%)F Dow Jones
28,346.00+78.00(+0.28%)F Nasdaq
11,667.00+17.25(+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
424.01 -1.78 (-0.42 %)
Antes de la apertura: 4:53AM EDT
Golpe:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00460000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18,513 | 0 | 25.00% |
| TSLA201030C00460000 | 2020-10-22 3:59PM EDT | 2020-10-30 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8,050 | 0 | 12.50% |
| TSLA201106C00460000 | 2020-10-22 3:59PM EDT | 2020-11-06 | 10.05 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| TSLA201113C00460000 | 2020-10-22 3:49PM EDT | 2020-11-13 | 13.95 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| TSLA201120C00460000 | 2020-10-22 3:57PM EDT | 2020-11-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 6.25% |
| TSLA201127C00460000 | 2020-10-22 3:55PM EDT | 2020-11-27 | 20.00 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| TSLA201218C00460000 | 2020-10-22 3:51PM EDT | 2020-12-18 | 31.49 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| TSLA210115C00460000 | 2020-10-22 3:51PM EDT | 2021-01-15 | 42.55 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| TSLA210219C00460000 | 2020-10-22 3:14PM EDT | 2021-02-19 | 56.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA210319C00460000 | 2020-10-22 3:49PM EDT | 2021-03-19 | 63.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TSLA210618C00460000 | 2020-10-22 3:53PM EDT | 2021-06-18 | 81.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| TSLA210716C00460000 | 2020-10-19 9:46AM EDT | 2021-07-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA210917C00460000 | 2020-10-22 11:30AM EDT | 2021-09-17 | 104.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TSLA220121C00460000 | 2020-10-22 3:22PM EDT | 2022-01-21 | 119.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TSLA220318C00460000 | 2020-10-22 9:30AM EDT | 2022-03-18 | 135.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA220617C00460000 | 2020-10-20 10:53AM EDT | 2022-06-17 | 141.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA220916C00460000 | 2020-10-22 1:32PM EDT | 2022-09-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA230120C00460000 | 2020-10-22 2:40PM EDT | 2023-01-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00460000 | 2020-10-22 3:57PM EDT | 2020-10-23 | 34.28 | 0.00 | 0.00 | 0.00 | - | 1,931 | 0 | 0.00% |
| TSLA201030P00460000 | 2020-10-22 3:58PM EDT | 2020-10-30 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1,788 | 0 | 0.00% |
| TSLA201106P00460000 | 2020-10-22 3:48PM EDT | 2020-11-06 | 42.31 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA201113P00460000 | 2020-10-22 1:21PM EDT | 2020-11-13 | 43.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA201120P00460000 | 2020-10-22 3:49PM EDT | 2020-11-20 | 51.16 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSLA201127P00460000 | 2020-10-22 1:21PM EDT | 2020-11-27 | 50.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA201218P00460000 | 2020-10-22 2:29PM EDT | 2020-12-18 | 63.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSLA210115P00460000 | 2020-10-22 2:15PM EDT | 2021-01-15 | 73.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA210219P00460000 | 2020-10-20 1:59PM EDT | 2021-02-19 | 93.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00460000 | 2020-10-20 1:29PM EDT | 2021-03-19 | 99.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210618P00460000 | 2020-10-22 1:42PM EDT | 2021-06-18 | 111.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA210716P00460000 | 2020-10-22 9:32AM EDT | 2021-07-16 | 112.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917P00460000 | 2020-10-22 9:38AM EDT | 2021-09-17 | 125.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220121P00460000 | 2020-10-22 12:27PM EDT | 2022-01-21 | 148.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220318P00460000 | 2020-10-22 11:50AM EDT | 2022-03-18 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617P00460000 | 2020-10-22 11:50AM EDT | 2022-06-17 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P00460000 | 2020-10-21 12:01PM EDT | 2022-09-16 | 178.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230120P00460000 | 2020-10-22 3:46PM EDT | 2023-01-20 | 185.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
