U.S. markets open in 3 hours 44 minutes
F S&P 500
3,459.50+10.25(+0.30%)F Dow Jones
28,376.00+108.00(+0.38%)F Nasdaq
11,667.00+17.25(+0.15%)
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
424.68 -1.11 (-0.26 %)
Antes de la apertura: 5:44AM EDT
Golpe:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00640000 | 2020-10-22 3:18PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 50.00% |
| TSLA201030C00640000 | 2020-10-22 3:48PM EDT | 2020-10-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
| TSLA201106C00640000 | 2020-10-22 1:58PM EDT | 2020-11-06 | 0.38 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| TSLA201113C00640000 | 2020-10-22 3:52PM EDT | 2020-11-13 | 0.77 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| TSLA201120C00640000 | 2020-10-22 3:58PM EDT | 2020-11-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| TSLA201127C00640000 | 2020-10-22 2:08PM EDT | 2020-11-27 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA201218C00640000 | 2020-10-22 2:16PM EDT | 2020-12-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| TSLA210115C00640000 | 2020-10-22 3:53PM EDT | 2021-01-15 | 9.97 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| TSLA210219C00640000 | 2020-10-22 3:39PM EDT | 2021-02-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA210319C00640000 | 2020-10-22 2:37PM EDT | 2021-03-19 | 24.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210618C00640000 | 2020-10-22 11:13AM EDT | 2021-06-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA210716C00640000 | 2020-10-20 10:02AM EDT | 2021-07-16 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C00640000 | 2020-10-22 9:53AM EDT | 2021-09-17 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA220121C00640000 | 2020-10-22 12:44PM EDT | 2022-01-21 | 76.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA220318C00640000 | 2020-10-21 10:13AM EDT | 2022-03-18 | 86.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA220617C00640000 | 2020-10-21 12:26PM EDT | 2022-06-17 | 98.65 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 6.25% |
| TSLA220916C00640000 | 2020-10-22 3:25PM EDT | 2022-09-16 | 108.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00640000 | 2020-10-19 4:12PM EDT | 2020-10-23 | 194.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201030P00640000 | 2020-10-21 3:10PM EDT | 2020-10-30 | 215.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201120P00640000 | 2020-10-19 2:16PM EDT | 2020-11-20 | 211.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA201218P00640000 | 2020-09-15 3:47PM EDT | 2020-12-18 | 240.55 | 207.70 | 211.05 | 0.00 | - | 3 | 9 | 0.00% |
| TSLA210115P00640000 | 2020-10-15 2:12PM EDT | 2021-01-15 | 210.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210219P00640000 | 2020-10-02 2:58PM EDT | 2021-02-19 | 254.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210319P00640000 | 2020-10-22 1:41PM EDT | 2021-03-19 | 231.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210618P00640000 | 2020-10-12 10:15AM EDT | 2021-06-18 | 250.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00640000 | 2020-09-09 11:21AM EDT | 2021-07-16 | 333.20 | 260.95 | 263.10 | 0.00 | - | 1 | 4 | 72.11% |
| TSLA210917P00640000 | 2020-10-14 2:01PM EDT | 2021-09-17 | 250.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220121P00640000 | 2020-10-07 11:18AM EDT | 2022-01-21 | 277.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220318P00640000 | 2020-07-27 2:46PM EDT | 2022-03-18 | 84.89 | 52.50 | 62.50 | 0.00 | - | 31 | 40 | 0.00% |
| TSLA220617P00640000 | 2020-10-02 12:21PM EDT | 2022-06-17 | 323.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P00640000 | 2020-10-14 3:10PM EDT | 2022-09-16 | 308.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
