U.S. markets open in 1 hour 41 minutes
F S&P 500
3,270.00+6.50(+0.20%)F Dow Jones
26,392.00-17.00(-0.06%)F Nasdaq
11,201.50+68.75(+0.62%)
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
407.70 +1.68 (0.41 %)
Antes de la apertura: 7:46AM EDT
Golpe:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00475000 | 2020-10-28 3:59PM EDT | 2020-10-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,009 | 1,955 | 50.00% |
| TSLA201106C00475000 | 2020-10-28 3:59PM EDT | 2020-11-06 | 1.03 | 0.00 | 0.00 | 0.00 | - | 390 | 809 | 25.00% |
| TSLA201113C00475000 | 2020-10-28 3:58PM EDT | 2020-11-13 | 3.23 | 0.00 | 0.00 | 0.00 | - | 116 | 308 | 12.50% |
| TSLA201120C00475000 | 2020-10-28 3:57PM EDT | 2020-11-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 196 | 1,865 | 12.50% |
| TSLA201127C00475000 | 2020-10-28 3:57PM EDT | 2020-11-27 | 7.80 | 0.00 | 0.00 | 0.00 | - | 190 | 1,139 | 12.50% |
| TSLA201204C00475000 | 2020-10-28 3:49PM EDT | 2020-12-04 | 11.05 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 12.50% |
| TSLA201218C00475000 | 2020-10-28 2:44PM EDT | 2020-12-18 | 17.09 | 0.00 | 0.00 | 0.00 | - | 48 | 499 | 6.25% |
| TSLA210115C00475000 | 2020-10-28 3:59PM EDT | 2021-01-15 | 27.00 | 0.00 | 0.00 | 0.00 | - | 28 | 238 | 6.25% |
| TSLA210219C00475000 | 2020-10-28 2:50PM EDT | 2021-02-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 21 | 203 | 6.25% |
| TSLA210319C00475000 | 2020-10-28 2:26PM EDT | 2021-03-19 | 46.70 | 0.00 | 0.00 | 0.00 | - | 18 | 137 | 6.25% |
| TSLA210618C00475000 | 2020-10-27 11:32AM EDT | 2021-06-18 | 74.91 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 3.13% |
| TSLA210716C00475000 | 2020-10-23 9:49AM EDT | 2021-07-16 | 79.15 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| TSLA220318C00475000 | 2020-07-09 8:12PM EDT | 2022-03-18 | 288.25 | 1,058.80 | 1,074.50 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00475000 | 2020-10-28 3:42PM EDT | 2020-10-30 | 65.71 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| TSLA201106P00475000 | 2020-10-28 3:42PM EDT | 2020-11-06 | 66.74 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| TSLA201113P00475000 | 2020-10-28 9:35AM EDT | 2020-11-13 | 66.20 | 0.00 | 0.00 | 0.00 | - | 50 | 105 | 0.00% |
| TSLA201120P00475000 | 2020-10-28 11:04AM EDT | 2020-11-20 | 67.55 | 0.00 | 0.00 | 0.00 | - | 15 | 135 | 0.00% |
| TSLA201127P00475000 | 2020-10-23 3:29PM EDT | 2020-11-27 | 68.84 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA201218P00475000 | 2020-10-28 3:38PM EDT | 2020-12-18 | 82.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TSLA210115P00475000 | 2020-10-26 10:27AM EDT | 2021-01-15 | 92.31 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| TSLA210219P00475000 | 2020-10-28 11:37AM EDT | 2021-02-19 | 102.50 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 0.00% |
| TSLA210319P00475000 | 2020-10-22 11:59AM EDT | 2021-03-19 | 103.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| TSLA210618P00475000 | 2020-08-21 10:21AM EDT | 2021-06-18 | 14.80 | 15.50 | 25.00 | 0.00 | - | 5 | 72 | 0.00% |
| TSLA210716P00475000 | 2020-09-18 9:30AM EDT | 2021-07-16 | 162.41 | 127.05 | 128.65 | 0.00 | - | 1 | 13 | 60.79% |
| TSLA220318P00475000 | 2020-07-23 1:00PM EDT | 2022-03-18 | 44.60 | 27.50 | 37.50 | 0.00 | - | 52 | 13 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
