U.S. markets open in 5 hours 46 minutes
F S&P 500
3,414.75-37.00(-1.07%)F Dow Jones
27,868.00-321.00(-1.14%)F Nasdaq
11,561.75-101.75(-0.87%)
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
Golpe:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00720000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| TSLA201106C00720000 | 2020-10-23 3:45PM EDT | 2020-11-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA201113C00720000 | 2020-10-23 3:31PM EDT | 2020-11-13 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA201120C00720000 | 2020-10-23 3:09PM EDT | 2020-11-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA201127C00720000 | 2020-10-23 1:15PM EDT | 2020-11-27 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA201218C00720000 | 2020-10-23 3:08PM EDT | 2020-12-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TSLA210115C00720000 | 2020-10-23 2:40PM EDT | 2021-01-15 | 4.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TSLA210219C00720000 | 2020-10-23 10:34AM EDT | 2021-02-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA210319C00720000 | 2020-10-23 2:44PM EDT | 2021-03-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210618C00720000 | 2020-10-23 12:54PM EDT | 2021-06-18 | 25.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TSLA210716C00720000 | 2020-10-23 12:54PM EDT | 2021-07-16 | 29.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TSLA210917C00720000 | 2020-10-23 1:54PM EDT | 2021-09-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA220121C00720000 | 2020-10-23 2:20PM EDT | 2022-01-21 | 54.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA220318C00720000 | 2020-10-23 10:39AM EDT | 2022-03-18 | 62.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA220617C00720000 | 2020-10-23 10:37AM EDT | 2022-06-17 | 72.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA220916C00720000 | 2020-10-23 1:06PM EDT | 2022-09-16 | 84.01 | 0.00 | 0.00 | 0.00 | - | 271 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P00720000 | 2020-10-19 10:57AM EDT | 2020-11-20 | 285.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201218P00720000 | 2020-10-23 3:30PM EDT | 2020-12-18 | 304.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA210115P00720000 | 2020-10-14 1:53PM EDT | 2021-01-15 | 268.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210219P00720000 | 2020-10-21 3:15PM EDT | 2021-02-19 | 307.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00720000 | 2020-09-09 9:42AM EDT | 2021-03-19 | 383.90 | 313.55 | 314.35 | 0.00 | - | 4 | 21 | 72.58% |
| TSLA210618P00720000 | 2020-10-20 10:18AM EDT | 2021-06-18 | 326.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00720000 | 2020-10-09 3:35PM EDT | 2021-07-16 | 329.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00720000 | 2020-09-29 10:14AM EDT | 2021-09-17 | 359.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220121P00720000 | 2020-08-28 3:29PM EDT | 2022-01-21 | 67.48 | 61.00 | 70.50 | +1.48 | +2.24% | 2 | 309 | 0.00% |
| TSLA220318P00720000 | 2020-09-25 3:49PM EDT | 2022-03-18 | 397.93 | 354.20 | 370.20 | 0.00 | - | 2 | 0 | 67.65% |
| TSLA220617P00720000 | 2020-10-09 12:11PM EDT | 2022-06-17 | 377.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P00720000 | 2020-10-08 2:37PM EDT | 2022-09-16 | 390.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
