U.S. markets open in 1 hour 41 minutes
F S&P 500
3,272.25+8.75(+0.27%)F Dow Jones
26,427.00+18.00(+0.07%)F Nasdaq
11,200.50+67.75(+0.61%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
406.02-18.66 (-4.39%)
Al cierre: 4:00p.m. EDT
407.70 +1.68 (0.41 %)
Antes de la apertura: 7:46AM EDT
Golpe:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00740000 | 2020-10-28 3:21PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 600 | 50.00% |
| TSLA201106C00740000 | 2020-10-28 10:28AM EDT | 2020-11-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 50.00% |
| TSLA201113C00740000 | 2020-10-28 1:55PM EDT | 2020-11-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TSLA201120C00740000 | 2020-10-28 3:31PM EDT | 2020-11-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 431 | 50.00% |
| TSLA201127C00740000 | 2020-10-28 3:48PM EDT | 2020-11-27 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| TSLA201218C00740000 | 2020-10-28 1:04PM EDT | 2020-12-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 556 | 25.00% |
| TSLA210115C00740000 | 2020-10-28 2:17PM EDT | 2021-01-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,387 | 25.00% |
| TSLA210219C00740000 | 2020-10-28 1:27PM EDT | 2021-02-19 | 6.41 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 25.00% |
| TSLA210319C00740000 | 2020-10-28 3:25PM EDT | 2021-03-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 347 | 12.50% |
| TSLA210618C00740000 | 2020-10-28 3:42PM EDT | 2021-06-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 12.50% |
| TSLA210716C00740000 | 2020-10-26 12:52PM EDT | 2021-07-16 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 12.50% |
| TSLA210917C00740000 | 2020-10-23 1:57PM EDT | 2021-09-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 12.50% |
| TSLA220121C00740000 | 2020-10-27 11:56AM EDT | 2022-01-21 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| TSLA220318C00740000 | 2020-10-26 3:56PM EDT | 2022-03-18 | 59.48 | 0.00 | 0.00 | 0.00 | - | 8 | 201 | 12.50% |
| TSLA220617C00740000 | 2020-10-26 12:53PM EDT | 2022-06-17 | 71.57 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 6.25% |
| TSLA220916C00740000 | 2020-10-27 1:04PM EDT | 2022-09-16 | 83.80 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00740000 | 2020-09-21 10:53AM EDT | 2020-10-30 | 288.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA201106P00740000 | 2020-10-19 12:11AM EDT | 2020-11-06 | 278.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSLA201120P00740000 | 2020-10-19 3:25PM EDT | 2020-11-20 | 311.70 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| TSLA201218P00740000 | 2020-10-28 9:39AM EDT | 2020-12-18 | 327.35 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| TSLA210115P00740000 | 2020-10-23 10:28AM EDT | 2021-01-15 | 331.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| TSLA210219P00740000 | 2020-09-09 9:46AM EDT | 2021-02-19 | 397.90 | 326.05 | 326.85 | 0.00 | - | - | 1 | 0.00% |
| TSLA210319P00740000 | 2020-09-03 10:58AM EDT | 2021-03-19 | 371.45 | 351.45 | 354.55 | 0.00 | - | 3 | 24 | 86.10% |
| TSLA210618P00740000 | 2020-10-19 2:59PM EDT | 2021-06-18 | 335.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TSLA210716P00740000 | 2020-10-28 1:39PM EDT | 2021-07-16 | 350.45 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 0.00% |
| TSLA210917P00740000 | 2020-10-23 10:32AM EDT | 2021-09-17 | 361.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220121P00740000 | 2020-10-26 3:30PM EDT | 2022-01-21 | 369.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220318P00740000 | 2020-08-14 12:30PM EDT | 2022-03-18 | 99.00 | 1,901.00 | 1,920.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617P00740000 | 2020-10-16 2:25PM EDT | 2022-06-17 | 378.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220916P00740000 | 2020-09-03 11:24AM EDT | 2022-09-16 | 443.00 | 412.00 | 430.00 | 0.00 | - | 5 | 5 | 73.15% |
© 2020 Verizon Media. Todos los derechos reservados.
