U.S. markets open in 3 hours 48 minutes
F S&P 500
3,459.50+10.25(+0.30%)F Dow Jones
28,379.00+111.00(+0.39%)F Nasdaq
11,667.50+17.75(+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
424.44 -1.35 (-0.32 %)
Antes de la apertura: 5:40AM EDT
Golpe:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00480000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8,476 | 0 | 50.00% |
| TSLA201030C00480000 | 2020-10-22 3:59PM EDT | 2020-10-30 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3,443 | 0 | 12.50% |
| TSLA201106C00480000 | 2020-10-22 3:58PM EDT | 2020-11-06 | 6.15 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| TSLA201113C00480000 | 2020-10-22 3:52PM EDT | 2020-11-13 | 9.40 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| TSLA201120C00480000 | 2020-10-22 3:59PM EDT | 2020-11-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 6.25% |
| TSLA201127C00480000 | 2020-10-22 2:18PM EDT | 2020-11-27 | 15.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TSLA201218C00480000 | 2020-10-22 3:54PM EDT | 2020-12-18 | 25.15 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 6.25% |
| TSLA210115C00480000 | 2020-10-22 3:53PM EDT | 2021-01-15 | 35.75 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| TSLA210219C00480000 | 2020-10-22 3:23PM EDT | 2021-02-19 | 49.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TSLA210319C00480000 | 2020-10-22 3:56PM EDT | 2021-03-19 | 56.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TSLA210618C00480000 | 2020-10-22 2:44PM EDT | 2021-06-18 | 76.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TSLA210716C00480000 | 2020-10-22 1:49PM EDT | 2021-07-16 | 83.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA210917C00480000 | 2020-10-22 9:32AM EDT | 2021-09-17 | 93.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TSLA220121C00480000 | 2020-10-22 10:51AM EDT | 2022-01-21 | 112.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA220318C00480000 | 2020-10-20 3:19PM EDT | 2022-03-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA220617C00480000 | 2020-10-22 11:16AM EDT | 2022-06-17 | 132.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA220916C00480000 | 2020-10-22 2:41PM EDT | 2022-09-16 | 144.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA230120C00480000 | 2020-10-22 10:28AM EDT | 2023-01-20 | 158.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00480000 | 2020-10-22 3:03PM EDT | 2020-10-23 | 48.60 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| TSLA201030P00480000 | 2020-10-22 3:48PM EDT | 2020-10-30 | 53.74 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| TSLA201106P00480000 | 2020-10-22 3:52PM EDT | 2020-11-06 | 59.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201113P00480000 | 2020-10-21 12:10PM EDT | 2020-11-13 | 66.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201120P00480000 | 2020-10-22 2:21PM EDT | 2020-11-20 | 64.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA201127P00480000 | 2020-10-19 4:13PM EDT | 2020-11-27 | 64.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201218P00480000 | 2020-10-22 2:21PM EDT | 2020-12-18 | 76.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA210115P00480000 | 2020-10-22 12:41PM EDT | 2021-01-15 | 88.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA210219P00480000 | 2020-10-22 12:18PM EDT | 2021-02-19 | 99.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00480000 | 2020-10-22 3:48PM EDT | 2021-03-19 | 107.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210618P00480000 | 2020-10-14 3:20PM EDT | 2021-06-18 | 120.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00480000 | 2020-10-14 2:01PM EDT | 2021-07-16 | 123.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00480000 | 2020-10-19 3:36PM EDT | 2021-09-17 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121P00480000 | 2020-10-14 2:36PM EDT | 2022-01-21 | 160.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220318P00480000 | 2020-10-21 10:44AM EDT | 2022-03-18 | 172.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617P00480000 | 2020-10-19 10:17AM EDT | 2022-06-17 | 179.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P00480000 | 2020-10-16 1:11PM EDT | 2022-09-16 | 188.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230120P00480000 | 2020-10-21 9:32AM EDT | 2023-01-20 | 200.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
