U.S. markets open in 1 hour 48 minutes
F S&P 500
3,276.25+12.75(+0.39%)F Dow Jones
26,471.00+62.00(+0.23%)F Nasdaq
11,211.25+78.50(+0.71%)
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
407.76 +1.74 (0.43 %)
Antes de la apertura: 7:40AM EDT
Golpe:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00485000 | 2020-10-28 3:13PM EDT | 2020-10-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 328 | 3,188 | 50.00% |
| TSLA201106C00485000 | 2020-10-28 3:44PM EDT | 2020-11-06 | 0.79 | 0.00 | 0.00 | 0.00 | - | 228 | 324 | 25.00% |
| TSLA201113C00485000 | 2020-10-28 3:44PM EDT | 2020-11-13 | 2.61 | 0.00 | 0.00 | 0.00 | - | 48 | 101 | 12.50% |
| TSLA201120C00485000 | 2020-10-28 2:52PM EDT | 2020-11-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 111 | 400 | 12.50% |
| TSLA201127C00485000 | 2020-10-28 1:25PM EDT | 2020-11-27 | 6.75 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 12.50% |
| TSLA201204C00485000 | 2020-10-28 1:14PM EDT | 2020-12-04 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 12.50% |
| TSLA201218C00485000 | 2020-10-28 3:54PM EDT | 2020-12-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 12.50% |
| TSLA210115C00485000 | 2020-10-28 3:58PM EDT | 2021-01-15 | 24.65 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 6.25% |
| TSLA210219C00485000 | 2020-10-28 2:55PM EDT | 2021-02-19 | 35.46 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 6.25% |
| TSLA210319C00485000 | 2020-10-28 2:55PM EDT | 2021-03-19 | 42.69 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 6.25% |
| TSLA210618C00485000 | 2020-10-27 3:58PM EDT | 2021-06-18 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| TSLA210716C00485000 | 2020-10-27 10:27AM EDT | 2021-07-16 | 75.06 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00485000 | 2020-10-27 9:48AM EDT | 2020-10-30 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA201106P00485000 | 2020-10-28 1:25PM EDT | 2020-11-06 | 76.40 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| TSLA201113P00485000 | 2020-10-28 12:38PM EDT | 2020-11-13 | 76.73 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TSLA201120P00485000 | 2020-10-28 12:51PM EDT | 2020-11-20 | 79.53 | 0.00 | 0.00 | 0.00 | - | 154 | 227 | 0.00% |
| TSLA201127P00485000 | 2020-10-19 12:13AM EDT | 2020-11-27 | 71.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA201204P00485000 | 2020-10-26 2:50PM EDT | 2020-12-04 | 81.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA201218P00485000 | 2020-10-23 10:28AM EDT | 2020-12-18 | 92.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| TSLA210115P00485000 | 2020-10-22 12:42PM EDT | 2021-01-15 | 92.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TSLA210219P00485000 | 2020-10-27 11:27AM EDT | 2021-02-19 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| TSLA210319P00485000 | 2020-10-23 9:57AM EDT | 2021-03-19 | 118.10 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| TSLA210618P00485000 | 2020-08-26 1:54PM EDT | 2021-06-18 | 19.27 | 16.00 | 25.50 | 0.00 | - | 1 | 47 | 0.00% |
| TSLA210716P00485000 | 2020-10-26 1:10PM EDT | 2021-07-16 | 140.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
