U.S. markets open in 4 hours 55 minutes
F S&P 500
3,457.50+8.25(+0.24%)F Dow Jones
28,350.00+82.00(+0.29%)F Nasdaq
11,671.00+21.25(+0.18%)
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
425.00 -0.79 (-0.19 %)
Antes de la apertura: 4:34AM EDT
Golpe:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00465000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,937 | 0 | 25.00% |
| TSLA201030C00465000 | 2020-10-22 3:59PM EDT | 2020-10-30 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2,079 | 0 | 12.50% |
| TSLA201106C00465000 | 2020-10-22 3:58PM EDT | 2020-11-06 | 8.90 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| TSLA201113C00465000 | 2020-10-22 3:53PM EDT | 2020-11-13 | 12.63 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| TSLA201120C00465000 | 2020-10-22 3:56PM EDT | 2020-11-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 6.25% |
| TSLA201127C00465000 | 2020-10-22 3:57PM EDT | 2020-11-27 | 18.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA201218C00465000 | 2020-10-22 2:25PM EDT | 2020-12-18 | 30.80 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| TSLA210115C00465000 | 2020-10-22 3:32PM EDT | 2021-01-15 | 42.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TSLA210219C00465000 | 2020-10-21 3:54PM EDT | 2021-02-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA210319C00465000 | 2020-10-22 3:34PM EDT | 2021-03-19 | 63.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA210618C00465000 | 2020-10-22 3:53PM EDT | 2021-06-18 | 79.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TSLA210716C00465000 | 2020-10-22 3:52PM EDT | 2021-07-16 | 84.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00465000 | 2020-10-22 3:48PM EDT | 2020-10-23 | 37.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| TSLA201030P00465000 | 2020-10-22 3:10PM EDT | 2020-10-30 | 38.76 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA201106P00465000 | 2020-10-22 3:48PM EDT | 2020-11-06 | 46.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA201113P00465000 | 2020-10-22 1:43PM EDT | 2020-11-13 | 47.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA201120P00465000 | 2020-10-22 3:51PM EDT | 2020-11-20 | 54.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TSLA201127P00465000 | 2020-10-19 4:13PM EDT | 2020-11-27 | 56.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201218P00465000 | 2020-10-22 10:36AM EDT | 2020-12-18 | 66.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210115P00465000 | 2020-10-22 2:29PM EDT | 2021-01-15 | 77.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA210219P00465000 | 2020-10-21 12:57PM EDT | 2021-02-19 | 95.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA210319P00465000 | 2020-10-19 2:17PM EDT | 2021-03-19 | 96.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210618P00465000 | 2020-08-21 10:10AM EDT | 2021-06-18 | 15.98 | 12.00 | 20.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA210716P00465000 | 2020-10-14 11:51AM EDT | 2021-07-16 | 114.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220318P00465000 | 2020-07-24 11:22AM EDT | 2022-03-18 | 45.30 | 26.50 | 36.50 | 0.00 | - | 4 | 2 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
