U.S. markets open in 5 hours 55 minutes
F S&P 500
3,445.75-3.50(-0.10%)F Dow Jones
28,259.00-9.00(-0.03%)F Nasdaq
11,632.25-17.50(-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
Golpe:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00700000 | 2020-10-22 3:22PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| TSLA201030C00700000 | 2020-10-22 3:55PM EDT | 2020-10-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 50.00% |
| TSLA201106C00700000 | 2020-10-22 3:58PM EDT | 2020-11-06 | 0.18 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| TSLA201113C00700000 | 2020-10-22 3:55PM EDT | 2020-11-13 | 0.44 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TSLA201120C00700000 | 2020-10-22 3:52PM EDT | 2020-11-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 25.00% |
| TSLA201127C00700000 | 2020-10-22 3:43PM EDT | 2020-11-27 | 1.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| TSLA201218C00700000 | 2020-10-22 3:56PM EDT | 2020-12-18 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 25.00% |
| TSLA210115C00700000 | 2020-10-22 3:59PM EDT | 2021-01-15 | 6.72 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 25.00% |
| TSLA210219C00700000 | 2020-10-22 3:23PM EDT | 2021-02-19 | 12.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TSLA210319C00700000 | 2020-10-22 3:53PM EDT | 2021-03-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TSLA210618C00700000 | 2020-10-22 3:11PM EDT | 2021-06-18 | 31.20 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| TSLA210716C00700000 | 2020-10-22 12:48PM EDT | 2021-07-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917C00700000 | 2020-10-22 3:31PM EDT | 2021-09-17 | 46.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA220121C00700000 | 2020-10-22 3:56PM EDT | 2022-01-21 | 63.56 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| TSLA220318C00700000 | 2020-10-22 11:41AM EDT | 2022-03-18 | 74.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA220617C00700000 | 2020-10-22 3:24PM EDT | 2022-06-17 | 83.00 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 6.25% |
| TSLA220916C00700000 | 2020-10-22 1:53PM EDT | 2022-09-16 | 97.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA230120C00700000 | 2020-10-22 3:46PM EDT | 2023-01-20 | 109.36 | 0.00 | 0.00 | 0.00 | - | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00700000 | 2020-10-15 2:50PM EDT | 2020-10-23 | 253.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA201030P00700000 | 2020-10-22 12:47PM EDT | 2020-10-30 | 270.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA201120P00700000 | 2020-10-21 9:48AM EDT | 2020-11-20 | 276.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA201218P00700000 | 2020-10-20 10:32AM EDT | 2020-12-18 | 281.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210115P00700000 | 2020-10-19 2:09PM EDT | 2021-01-15 | 270.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210219P00700000 | 2020-09-09 9:46AM EDT | 2021-02-19 | 360.30 | 288.90 | 290.05 | 0.00 | - | - | 1 | 76.74% |
| TSLA210319P00700000 | 2020-10-06 2:15PM EDT | 2021-03-19 | 307.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210618P00700000 | 2020-10-21 3:29PM EDT | 2021-06-18 | 303.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00700000 | 2020-10-21 11:05AM EDT | 2021-07-16 | 305.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00700000 | 2020-10-14 9:32AM EDT | 2021-09-17 | 306.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220121P00700000 | 2020-10-20 9:36AM EDT | 2022-01-21 | 340.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220318P00700000 | 2020-09-21 10:52AM EDT | 2022-03-18 | 378.00 | 318.25 | 343.05 | 0.00 | - | 1 | 7 | 61.57% |
| TSLA220617P00700000 | 2020-10-16 1:01PM EDT | 2022-06-17 | 343.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220916P00700000 | 2020-10-22 9:30AM EDT | 2022-09-16 | 343.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230120P00700000 | 2020-10-22 3:59PM EDT | 2023-01-20 | 371.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
