U.S. markets open in 1 hour 47 minutes
F S&P 500
3,276.75+13.25(+0.41%)F Dow Jones
26,473.00+64.00(+0.24%)F Nasdaq
11,215.75+83.00(+0.75%)
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
407.66 +1.64 (0.40 %)
Antes de la apertura: 7:43AM EDT
Golpe:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00510000 | 2020-10-28 2:44PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 1,140 | 50.00% |
| TSLA201106C00510000 | 2020-10-28 3:31PM EDT | 2020-11-06 | 0.43 | 0.00 | 0.00 | 0.00 | - | 144 | 317 | 25.00% |
| TSLA201113C00510000 | 2020-10-28 3:56PM EDT | 2020-11-13 | 1.42 | 0.00 | 0.00 | 0.00 | - | 164 | 330 | 25.00% |
| TSLA201120C00510000 | 2020-10-28 3:43PM EDT | 2020-11-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 261 | 1,723 | 25.00% |
| TSLA201127C00510000 | 2020-10-28 1:20PM EDT | 2020-11-27 | 4.12 | 0.00 | 0.00 | 0.00 | - | 123 | 395 | 12.50% |
| TSLA201204C00510000 | 2020-10-28 1:07PM EDT | 2020-12-04 | 6.34 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 12.50% |
| TSLA201218C00510000 | 2020-10-28 3:54PM EDT | 2020-12-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 131 | 828 | 12.50% |
| TSLA210115C00510000 | 2020-10-28 3:44PM EDT | 2021-01-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 57 | 1,303 | 12.50% |
| TSLA210219C00510000 | 2020-10-28 3:01PM EDT | 2021-02-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 34 | 51 | 6.25% |
| TSLA210319C00510000 | 2020-10-28 2:56PM EDT | 2021-03-19 | 36.32 | 0.00 | 0.00 | 0.00 | - | 8 | 2,057 | 6.25% |
| TSLA210618C00510000 | 2020-10-28 2:48PM EDT | 2021-06-18 | 54.70 | 0.00 | 0.00 | 0.00 | - | 5 | 903 | 6.25% |
| TSLA210716C00510000 | 2020-10-28 1:25PM EDT | 2021-07-16 | 59.95 | 0.00 | 0.00 | 0.00 | - | 36 | 35 | 6.25% |
| TSLA210917C00510000 | 2020-10-27 1:30PM EDT | 2021-09-17 | 71.68 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| TSLA220121C00510000 | 2020-10-28 2:32PM EDT | 2022-01-21 | 90.50 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 3.13% |
| TSLA220318C00510000 | 2020-10-28 9:56AM EDT | 2022-03-18 | 99.32 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| TSLA220617C00510000 | 2020-10-27 11:10AM EDT | 2022-06-17 | 121.09 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 3.13% |
| TSLA220916C00510000 | 2020-10-27 2:49PM EDT | 2022-09-16 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,701 | 3.13% |
| TSLA230120C00510000 | 2020-10-19 12:26PM EDT | 2023-01-20 | 144.53 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00510000 | 2020-10-28 3:50PM EDT | 2020-10-30 | 104.00 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| TSLA201106P00510000 | 2020-10-28 9:56AM EDT | 2020-11-06 | 101.65 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| TSLA201113P00510000 | 2020-10-22 3:50PM EDT | 2020-11-13 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA201120P00510000 | 2020-10-28 11:39AM EDT | 2020-11-20 | 101.84 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| TSLA201218P00510000 | 2020-10-27 3:45PM EDT | 2020-12-18 | 98.75 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.00% |
| TSLA210115P00510000 | 2020-10-28 9:33AM EDT | 2021-01-15 | 119.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210219P00510000 | 2020-10-26 9:55AM EDT | 2021-02-19 | 123.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210319P00510000 | 2020-10-27 10:38AM EDT | 2021-03-19 | 127.80 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| TSLA210618P00510000 | 2020-10-28 12:17PM EDT | 2021-06-18 | 152.65 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| TSLA210917P00510000 | 2020-10-27 1:49PM EDT | 2021-09-17 | 169.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA220121P00510000 | 2020-10-28 3:36PM EDT | 2022-01-21 | 187.10 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 0.00% |
| TSLA220617P00510000 | 2020-10-16 1:23PM EDT | 2022-06-17 | 197.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220916P00510000 | 2020-09-10 1:37PM EDT | 2022-09-16 | 266.15 | 215.55 | 225.65 | 0.00 | - | - | 1 | 67.81% |
| TSLA230120P00510000 | 2020-10-26 12:15PM EDT | 2023-01-20 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
