U.S. markets open in 5 hours 26 minutes
F S&P 500
3,420.00-31.75(-0.92%)F Dow Jones
27,911.00-278.00(-0.99%)F Nasdaq
11,573.75-89.75(-0.77%)
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
413.80 -6.83 (-1.62 %)
Antes de la apertura: 4:03AM EDT
Golpe:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00580000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| TSLA201106C00580000 | 2020-10-23 2:41PM EDT | 2020-11-06 | 0.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| TSLA201113C00580000 | 2020-10-23 3:58PM EDT | 2020-11-13 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA201120C00580000 | 2020-10-23 3:50PM EDT | 2020-11-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| TSLA201127C00580000 | 2020-10-23 3:30PM EDT | 2020-11-27 | 2.16 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| TSLA201204C00580000 | 2020-10-23 3:49PM EDT | 2020-12-04 | 3.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA201218C00580000 | 2020-10-23 3:57PM EDT | 2020-12-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| TSLA210115C00580000 | 2020-10-23 3:26PM EDT | 2021-01-15 | 12.53 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA210219C00580000 | 2020-10-23 11:09AM EDT | 2021-02-19 | 21.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA210319C00580000 | 2020-10-23 12:54PM EDT | 2021-03-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA210618C00580000 | 2020-10-23 3:19PM EDT | 2021-06-18 | 44.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA210716C00580000 | 2020-10-21 10:35AM EDT | 2021-07-16 | 58.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917C00580000 | 2020-10-22 2:32PM EDT | 2021-09-17 | 66.96 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| TSLA220121C00580000 | 2020-10-15 10:25AM EDT | 2022-01-21 | 106.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TSLA220318C00580000 | 2020-10-23 10:39AM EDT | 2022-03-18 | 86.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA220617C00580000 | 2020-10-23 10:41AM EDT | 2022-06-17 | 97.60 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| TSLA220916C00580000 | 2020-10-23 10:39AM EDT | 2022-09-16 | 109.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00580000 | 2020-10-22 9:53AM EDT | 2020-10-30 | 145.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201106P00580000 | 2020-10-22 3:51PM EDT | 2020-11-06 | 154.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201113P00580000 | 2020-10-19 12:11AM EDT | 2020-11-13 | 144.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201120P00580000 | 2020-10-23 10:04AM EDT | 2020-11-20 | 169.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201218P00580000 | 2020-09-21 3:27PM EDT | 2020-12-18 | 188.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA210115P00580000 | 2020-10-22 10:10AM EDT | 2021-01-15 | 165.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210219P00580000 | 2020-10-22 12:11PM EDT | 2021-02-19 | 176.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319P00580000 | 2020-10-22 9:52AM EDT | 2021-03-19 | 178.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210618P00580000 | 2020-10-23 10:00AM EDT | 2021-06-18 | 210.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00580000 | 2020-10-22 2:09PM EDT | 2021-07-16 | 204.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00580000 | 2020-10-23 1:17PM EDT | 2021-09-17 | 221.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220121P00580000 | 2020-10-21 11:15AM EDT | 2022-01-21 | 238.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220318P00580000 | 2020-09-29 10:17AM EDT | 2022-03-18 | 270.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA220617P00580000 | 2020-07-23 12:22PM EDT | 2022-06-17 | 58.00 | 52.00 | 62.00 | 0.00 | - | 1 | 557 | 0.00% |
| TSLA220916P00580000 | 2020-08-31 12:10AM EDT | 2022-09-16 | 276.38 | 279.25 | 284.95 | 0.00 | - | - | 5 | 73.56% |
© 2020 Verizon Media. Todos los derechos reservados.
