U.S. markets open in 5 hours 56 minutes
F S&P 500
3,413.75-38.00(-1.10%)F Dow Jones
27,875.00-314.00(-1.11%)F Nasdaq
11,549.75-113.75(-0.98%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.63-5.16 (-1.21%)
Al cierre: 4:00p.m. EDT
Golpe:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00495000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 25.00% |
| TSLA201106C00495000 | 2020-10-23 3:56PM EDT | 2020-11-06 | 2.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| TSLA201113C00495000 | 2020-10-23 3:56PM EDT | 2020-11-13 | 4.11 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| TSLA201120C00495000 | 2020-10-23 3:38PM EDT | 2020-11-20 | 6.12 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| TSLA201127C00495000 | 2020-10-23 3:54PM EDT | 2020-11-27 | 8.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA201204C00495000 | 2020-10-23 12:36PM EDT | 2020-12-04 | 11.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA201218C00495000 | 2020-10-23 3:30PM EDT | 2020-12-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| TSLA210115C00495000 | 2020-10-23 3:54PM EDT | 2021-01-15 | 27.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA210219C00495000 | 2020-10-23 1:58PM EDT | 2021-02-19 | 38.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA210319C00495000 | 2020-10-23 1:37PM EDT | 2021-03-19 | 45.36 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| TSLA210618C00495000 | 2020-10-23 11:36AM EDT | 2021-06-18 | 62.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA210716C00495000 | 2020-10-23 11:36AM EDT | 2021-07-16 | 67.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00495000 | 2020-10-23 3:42PM EDT | 2020-10-30 | 77.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA201106P00495000 | 2020-10-23 12:28PM EDT | 2020-11-06 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201113P00495000 | 2020-10-23 3:30PM EDT | 2020-11-13 | 81.41 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA201120P00495000 | 2020-10-23 3:12PM EDT | 2020-11-20 | 83.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA201127P00495000 | 2020-10-23 2:59PM EDT | 2020-11-27 | 84.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201218P00495000 | 2020-10-22 11:51AM EDT | 2020-12-18 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210115P00495000 | 2020-10-22 2:41PM EDT | 2021-01-15 | 98.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA210219P00495000 | 2020-10-22 12:03PM EDT | 2021-02-19 | 110.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319P00495000 | 2020-10-23 3:48PM EDT | 2021-03-19 | 121.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TSLA210618P00495000 | 2020-10-23 2:37PM EDT | 2021-06-18 | 139.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210716P00495000 | 2020-09-17 1:30PM EDT | 2021-07-16 | 140.08 | 140.50 | 142.20 | 0.00 | - | 1 | 2 | 65.23% |
© 2020 Verizon Media. Todos los derechos reservados.
