U.S. markets open in 4 hours 30 minutes
F S&P 500
3,455.75+6.50(+0.19%)F Dow Jones
28,340.00+72.00(+0.25%)F Nasdaq
11,665.75+16.00(+0.14%)
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
423.80 -1.99 (-0.47 %)
Antes de la apertura: 4:59AM EDT
Golpe:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00660000 | 2020-10-22 3:53PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 50.00% |
| TSLA201030C00660000 | 2020-10-22 3:48PM EDT | 2020-10-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| TSLA201106C00660000 | 2020-10-22 2:25PM EDT | 2020-11-06 | 0.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| TSLA201113C00660000 | 2020-10-22 1:26PM EDT | 2020-11-13 | 0.67 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TSLA201120C00660000 | 2020-10-22 2:04PM EDT | 2020-11-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| TSLA201127C00660000 | 2020-10-22 10:28AM EDT | 2020-11-27 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA201218C00660000 | 2020-10-22 3:57PM EDT | 2020-12-18 | 4.14 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| TSLA210115C00660000 | 2020-10-22 3:09PM EDT | 2021-01-15 | 9.12 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| TSLA210219C00660000 | 2020-10-22 1:27PM EDT | 2021-02-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA210319C00660000 | 2020-10-22 2:46PM EDT | 2021-03-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210618C00660000 | 2020-10-22 3:49PM EDT | 2021-06-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210716C00660000 | 2020-10-19 3:15PM EDT | 2021-07-16 | 46.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210917C00660000 | 2020-10-22 10:36AM EDT | 2021-09-17 | 54.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA220121C00660000 | 2020-10-22 11:20AM EDT | 2022-01-21 | 73.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA220318C00660000 | 2020-10-22 11:58AM EDT | 2022-03-18 | 81.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA220617C00660000 | 2020-10-19 9:53AM EDT | 2022-06-17 | 93.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA220916C00660000 | 2020-10-22 11:23AM EDT | 2022-09-16 | 104.65 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00660000 | 2020-10-14 3:50PM EDT | 2020-10-23 | 229.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA201030P00660000 | 2020-10-20 1:13PM EDT | 2020-10-30 | 232.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA201120P00660000 | 2020-10-19 3:30PM EDT | 2020-11-20 | 236.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201218P00660000 | 2020-10-13 3:02PM EDT | 2020-12-18 | 223.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210115P00660000 | 2020-10-22 11:18AM EDT | 2021-01-15 | 238.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210219P00660000 | 2020-09-23 11:14AM EDT | 2021-02-19 | 295.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00660000 | 2020-10-01 3:38PM EDT | 2021-03-19 | 258.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210618P00660000 | 2020-10-20 10:11AM EDT | 2021-06-18 | 273.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00660000 | 2020-10-09 3:35PM EDT | 2021-07-16 | 278.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00660000 | 2020-10-02 2:48PM EDT | 2021-09-17 | 312.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220121P00660000 | 2020-10-06 10:20AM EDT | 2022-01-21 | 322.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220318P00660000 | 2020-08-19 2:12PM EDT | 2022-03-18 | 64.45 | 55.50 | 65.50 | 0.00 | - | 1 | 95 | 0.00% |
| TSLA220617P00660000 | 2020-09-28 9:34AM EDT | 2022-06-17 | 344.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
