U.S. markets open in 5 hours 43 minutes
F S&P 500
3,455.25+6.00(+0.17%)F Dow Jones
28,331.00+63.00(+0.22%)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
Golpe:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00470000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15,069 | 0 | 50.00% |
| TSLA201030C00470000 | 2020-10-22 3:59PM EDT | 2020-10-30 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6,655 | 0 | 12.50% |
| TSLA201106C00470000 | 2020-10-22 3:56PM EDT | 2020-11-06 | 7.72 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 12.50% |
| TSLA201113C00470000 | 2020-10-22 3:59PM EDT | 2020-11-13 | 11.43 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| TSLA201120C00470000 | 2020-10-22 3:59PM EDT | 2020-11-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 6.25% |
| TSLA201127C00470000 | 2020-10-22 3:48PM EDT | 2020-11-27 | 17.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA201218C00470000 | 2020-10-22 3:59PM EDT | 2020-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| TSLA210115C00470000 | 2020-10-22 3:55PM EDT | 2021-01-15 | 39.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| TSLA210219C00470000 | 2020-10-22 3:53PM EDT | 2021-02-19 | 51.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TSLA210319C00470000 | 2020-10-22 3:34PM EDT | 2021-03-19 | 60.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSLA210618C00470000 | 2020-10-22 1:49PM EDT | 2021-06-18 | 81.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA210716C00470000 | 2020-10-22 1:49PM EDT | 2021-07-16 | 86.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA210917C00470000 | 2020-10-22 3:01PM EDT | 2021-09-17 | 97.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA220121C00470000 | 2020-10-21 10:27AM EDT | 2022-01-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA220318C00470000 | 2020-10-19 12:24PM EDT | 2022-03-18 | 133.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA220617C00470000 | 2020-10-21 3:08PM EDT | 2022-06-17 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA220916C00470000 | 2020-10-22 1:32PM EDT | 2022-09-16 | 147.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA230120C00470000 | 2020-10-22 2:46PM EDT | 2023-01-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00470000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 44.90 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| TSLA201030P00470000 | 2020-10-22 3:49PM EDT | 2020-10-30 | 44.94 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| TSLA201106P00470000 | 2020-10-22 3:52PM EDT | 2020-11-06 | 51.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA201113P00470000 | 2020-10-22 9:52AM EDT | 2020-11-13 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201120P00470000 | 2020-10-22 3:37PM EDT | 2020-11-20 | 56.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA201127P00470000 | 2020-10-21 12:16PM EDT | 2020-11-27 | 65.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201218P00470000 | 2020-10-22 12:21PM EDT | 2020-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA210115P00470000 | 2020-10-22 2:29PM EDT | 2021-01-15 | 80.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210219P00470000 | 2020-10-21 11:59AM EDT | 2021-02-19 | 91.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319P00470000 | 2020-10-22 3:48PM EDT | 2021-03-19 | 101.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210618P00470000 | 2020-10-19 2:13PM EDT | 2021-06-18 | 118.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716P00470000 | 2020-10-14 11:51AM EDT | 2021-07-16 | 117.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210917P00470000 | 2020-10-19 3:36PM EDT | 2021-09-17 | 139.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121P00470000 | 2020-10-20 10:40AM EDT | 2022-01-21 | 161.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220318P00470000 | 2020-07-30 3:28PM EDT | 2022-03-18 | 45.04 | 28.00 | 38.00 | 0.00 | - | 4 | 35 | 0.00% |
| TSLA220617P00470000 | 2020-10-16 1:14PM EDT | 2022-06-17 | 169.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P00470000 | 2020-10-12 3:53PM EDT | 2022-09-16 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P00470000 | 2020-10-13 10:04AM EDT | 2023-01-20 | 199.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
