U.S. markets open in 3 hours 47 minutes
F S&P 500
3,459.75+10.50(+0.30%)F Dow Jones
28,378.00+110.00(+0.39%)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
424.50 -1.29 (-0.30 %)
Antes de la apertura: 5:42AM EDT
Golpe:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00680000 | 2020-10-22 3:53PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| TSLA201030C00680000 | 2020-10-22 3:48PM EDT | 2020-10-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| TSLA201106C00680000 | 2020-10-22 3:20PM EDT | 2020-11-06 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA201113C00680000 | 2020-10-22 3:50PM EDT | 2020-11-13 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA201120C00680000 | 2020-10-22 3:40PM EDT | 2020-11-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 25.00% |
| TSLA201127C00680000 | 2020-10-21 3:57PM EDT | 2020-11-27 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA201218C00680000 | 2020-10-22 12:50PM EDT | 2020-12-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| TSLA210115C00680000 | 2020-10-22 3:58PM EDT | 2021-01-15 | 7.64 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| TSLA210219C00680000 | 2020-10-21 3:45PM EDT | 2021-02-19 | 15.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSLA210319C00680000 | 2020-10-22 3:41PM EDT | 2021-03-19 | 19.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA210618C00680000 | 2020-10-21 2:20PM EDT | 2021-06-18 | 36.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA210716C00680000 | 2020-10-21 10:01AM EDT | 2021-07-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917C00680000 | 2020-10-22 9:34AM EDT | 2021-09-17 | 51.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA220121C00680000 | 2020-10-22 2:04PM EDT | 2022-01-21 | 69.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA220318C00680000 | 2020-10-20 10:50AM EDT | 2022-03-18 | 79.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA220617C00680000 | 2020-10-22 12:28PM EDT | 2022-06-17 | 89.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA220916C00680000 | 2020-10-22 11:08AM EDT | 2022-09-16 | 101.82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00680000 | 2020-10-16 2:16PM EDT | 2020-10-23 | 233.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201030P00680000 | 2020-10-20 12:46PM EDT | 2020-10-30 | 257.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA201120P00680000 | 2020-10-20 2:04PM EDT | 2020-11-20 | 255.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA201218P00680000 | 2020-10-20 10:32AM EDT | 2020-12-18 | 261.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210115P00680000 | 2020-10-22 11:19AM EDT | 2021-01-15 | 257.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210219P00680000 | 2020-09-21 12:00AM EDT | 2021-02-19 | 290.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210319P00680000 | 2020-10-01 3:38PM EDT | 2021-03-19 | 275.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210618P00680000 | 2020-09-22 3:05PM EDT | 2021-06-18 | 319.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA210716P00680000 | 2020-10-09 3:35PM EDT | 2021-07-16 | 288.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00680000 | 2020-08-31 2:30PM EDT | 2021-09-17 | 288.47 | 311.10 | 313.05 | 0.00 | - | 1 | 1 | 75.62% |
| TSLA220121P00680000 | 2020-10-19 9:56AM EDT | 2022-01-21 | 313.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220318P00680000 | 2020-09-28 11:52AM EDT | 2022-03-18 | 349.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220617P00680000 | 2020-09-25 3:41PM EDT | 2022-06-17 | 375.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P00680000 | 2020-08-31 12:10AM EDT | 2022-09-16 | 358.00 | 353.40 | 366.90 | 0.00 | - | - | 5 | 72.93% |
© 2020 Verizon Media. Todos los derechos reservados.
