U.S. markets open in 1 hour 41 minutes
F S&P 500
3,267.75+4.25(+0.13%)F Dow Jones
26,367.00-42.00(-0.16%)F Nasdaq
11,195.50+62.75(+0.56%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00500000 | 2020-10-28 3:58PM EDT | 2020-10-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,579 | 13,249 | 50.00% |
| TSLA201106C00500000 | 2020-10-28 3:59PM EDT | 2020-11-06 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,089 | 3,070 | 25.00% |
| TSLA201113C00500000 | 2020-10-28 3:54PM EDT | 2020-11-13 | 1.72 | 0.00 | 0.00 | 0.00 | - | 427 | 1,048 | 25.00% |
| TSLA201120C00500000 | 2020-10-28 3:59PM EDT | 2020-11-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,193 | 9,291 | 12.50% |
| TSLA201127C00500000 | 2020-10-28 3:54PM EDT | 2020-11-27 | 4.85 | 0.00 | 0.00 | 0.00 | - | 214 | 554 | 12.50% |
| TSLA201204C00500000 | 2020-10-28 3:30PM EDT | 2020-12-04 | 7.53 | 0.00 | 0.00 | 0.00 | - | 36 | 343 | 12.50% |
| TSLA201218C00500000 | 2020-10-28 3:56PM EDT | 2020-12-18 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1,091 | 15,463 | 12.50% |
| TSLA210115C00500000 | 2020-10-28 3:58PM EDT | 2021-01-15 | 21.09 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 6.25% |
| TSLA210219C00500000 | 2020-10-28 3:58PM EDT | 2021-02-19 | 31.65 | 0.00 | 0.00 | 0.00 | - | 79 | 4,693 | 6.25% |
| TSLA210319C00500000 | 2020-10-28 3:53PM EDT | 2021-03-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 182 | 5,627 | 6.25% |
| TSLA210618C00500000 | 2020-10-28 3:13PM EDT | 2021-06-18 | 56.25 | 0.00 | 0.00 | 0.00 | - | 107 | 3,504 | 6.25% |
| TSLA210716C00500000 | 2020-10-28 3:58PM EDT | 2021-07-16 | 61.80 | 0.00 | 0.00 | 0.00 | - | 25 | 850 | 6.25% |
| TSLA210917C00500000 | 2020-10-28 2:51PM EDT | 2021-09-17 | 73.50 | 0.00 | 0.00 | 0.00 | - | 33 | 1,418 | 3.13% |
| TSLA220121C00500000 | 2020-10-28 3:58PM EDT | 2022-01-21 | 91.78 | 0.00 | 0.00 | 0.00 | - | 172 | 2,641 | 3.13% |
| TSLA220318C00500000 | 2020-10-28 2:50PM EDT | 2022-03-18 | 102.97 | 0.00 | 0.00 | 0.00 | - | 74 | 566 | 3.13% |
| TSLA220617C00500000 | 2020-10-28 3:51PM EDT | 2022-06-17 | 111.79 | 0.00 | 0.00 | 0.00 | - | 351 | 1,719 | 3.13% |
| TSLA220916C00500000 | 2020-10-28 3:54PM EDT | 2022-09-16 | 123.00 | 0.00 | 0.00 | 0.00 | - | 35 | 22,108 | 3.13% |
| TSLA230120C00500000 | 2020-10-28 2:56PM EDT | 2023-01-20 | 136.90 | 0.00 | 0.00 | 0.00 | - | 63 | 1,368 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00500000 | 2020-10-28 3:50PM EDT | 2020-10-30 | 91.65 | 0.00 | 0.00 | 0.00 | - | 155 | 396 | 0.00% |
| TSLA201106P00500000 | 2020-10-28 3:46PM EDT | 2020-11-06 | 91.30 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 0.00% |
| TSLA201113P00500000 | 2020-10-28 3:49PM EDT | 2020-11-13 | 93.37 | 0.00 | 0.00 | 0.00 | - | 156 | 183 | 0.00% |
| TSLA201120P00500000 | 2020-10-28 3:35PM EDT | 2020-11-20 | 93.25 | 0.00 | 0.00 | 0.00 | - | 40 | 769 | 0.00% |
| TSLA201127P00500000 | 2020-10-27 2:26PM EDT | 2020-11-27 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA201204P00500000 | 2020-10-23 9:51AM EDT | 2020-12-04 | 93.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA201218P00500000 | 2020-10-28 9:31AM EDT | 2020-12-18 | 97.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4,509 | 0.00% |
| TSLA210115P00500000 | 2020-10-28 3:19PM EDT | 2021-01-15 | 111.34 | 0.00 | 0.00 | 0.00 | - | 8 | 5,842 | 0.00% |
| TSLA210219P00500000 | 2020-10-26 3:56PM EDT | 2021-02-19 | 116.90 | 0.00 | 0.00 | 0.00 | - | 15 | 325 | 0.00% |
| TSLA210319P00500000 | 2020-10-28 9:37AM EDT | 2021-03-19 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 0.00% |
| TSLA210618P00500000 | 2020-10-28 3:38PM EDT | 2021-06-18 | 146.50 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 0.00% |
| TSLA210716P00500000 | 2020-10-28 11:25AM EDT | 2021-07-16 | 150.75 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| TSLA210917P00500000 | 2020-10-28 10:30AM EDT | 2021-09-17 | 162.35 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| TSLA220121P00500000 | 2020-10-28 3:45PM EDT | 2022-01-21 | 179.95 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 0.00% |
| TSLA220318P00500000 | 2020-10-16 2:23PM EDT | 2022-03-18 | 178.82 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA220617P00500000 | 2020-10-19 12:43PM EDT | 2022-06-17 | 196.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TSLA220916P00500000 | 2020-10-26 3:02PM EDT | 2022-09-16 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 0.00% |
| TSLA230120P00500000 | 2020-10-23 1:05PM EDT | 2023-01-20 | 214.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,259 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
