U.S. markets open in 4 hours 24 minutes
F S&P 500
3,454.25+5.00(+0.14%)F Dow Jones
28,329.00+61.00(+0.22%)F Nasdaq
11,659.75+10.00(+0.09%)
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
423.51 -2.28 (-0.54 %)
Antes de la apertura: 5:05AM EDT
Golpe:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00520000 | 2020-10-22 3:55PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,048 | 0 | 50.00% |
| TSLA201030C00520000 | 2020-10-22 3:59PM EDT | 2020-10-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 25.00% |
| TSLA201106C00520000 | 2020-10-22 3:52PM EDT | 2020-11-06 | 2.40 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| TSLA201113C00520000 | 2020-10-22 3:23PM EDT | 2020-11-13 | 4.37 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| TSLA201120C00520000 | 2020-10-22 3:58PM EDT | 2020-11-20 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 12.50% |
| TSLA201127C00520000 | 2020-10-22 2:46PM EDT | 2020-11-27 | 8.65 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| TSLA201218C00520000 | 2020-10-22 3:54PM EDT | 2020-12-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| TSLA210115C00520000 | 2020-10-22 3:01PM EDT | 2021-01-15 | 25.80 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| TSLA210219C00520000 | 2020-10-22 3:27PM EDT | 2021-02-19 | 39.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA210319C00520000 | 2020-10-22 3:21PM EDT | 2021-03-19 | 46.64 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| TSLA210618C00520000 | 2020-10-22 1:07PM EDT | 2021-06-18 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210716C00520000 | 2020-10-22 11:30AM EDT | 2021-07-16 | 74.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210917C00520000 | 2020-10-22 11:00AM EDT | 2021-09-17 | 81.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA220121C00520000 | 2020-10-22 12:48PM EDT | 2022-01-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSLA220318C00520000 | 2020-10-20 1:41PM EDT | 2022-03-18 | 112.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA220617C00520000 | 2020-10-20 10:42AM EDT | 2022-06-17 | 123.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA220916C00520000 | 2020-10-22 2:25PM EDT | 2022-09-16 | 135.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TSLA230120C00520000 | 2020-10-22 10:06AM EDT | 2023-01-20 | 145.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00520000 | 2020-10-22 1:43PM EDT | 2020-10-23 | 87.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA201030P00520000 | 2020-10-22 12:52PM EDT | 2020-10-30 | 94.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA201106P00520000 | 2020-10-22 12:47PM EDT | 2020-11-06 | 93.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA201113P00520000 | 2020-10-22 2:07PM EDT | 2020-11-13 | 94.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201120P00520000 | 2020-10-22 2:30PM EDT | 2020-11-20 | 95.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TSLA201218P00520000 | 2020-10-22 3:58PM EDT | 2020-12-18 | 110.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA210115P00520000 | 2020-10-22 3:47PM EDT | 2021-01-15 | 118.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA210219P00520000 | 2020-10-20 1:36PM EDT | 2021-02-19 | 134.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319P00520000 | 2020-10-22 3:49PM EDT | 2021-03-19 | 136.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA210618P00520000 | 2020-10-19 2:15PM EDT | 2021-06-18 | 153.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA210716P00520000 | 2020-10-22 2:43PM EDT | 2021-07-16 | 158.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917P00520000 | 2020-10-22 3:58PM EDT | 2021-09-17 | 171.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TSLA220121P00520000 | 2020-10-14 2:46PM EDT | 2022-01-21 | 185.38 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA220318P00520000 | 2020-08-28 2:07PM EDT | 2022-03-18 | 39.98 | 1,024.50 | 1,044.00 | +1.93 | +5.07% | 1 | 0 | 0.00% |
| TSLA220617P00520000 | 2020-08-28 2:57PM EDT | 2022-06-17 | 47.54 | 40.50 | 50.50 | -15.96 | -25.13% | 12 | 38 | 0.00% |
| TSLA220916P00520000 | 2020-10-16 11:38AM EDT | 2022-09-16 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P00520000 | 2020-10-05 2:50PM EDT | 2023-01-20 | 249.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
