U.S. markets open in 1 hour 43 minutes
F S&P 500
3,277.50+14.00(+0.43%)F Dow Jones
26,476.00+67.00(+0.25%)F Nasdaq
11,217.25+84.50(+0.76%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00780000 | 2020-10-28 10:20AM EDT | 2020-10-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 50.00% |
| TSLA201106C00780000 | 2020-10-27 3:42PM EDT | 2020-11-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 501 | 50.00% |
| TSLA201113C00780000 | 2020-10-28 2:49PM EDT | 2020-11-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 50.00% |
| TSLA201120C00780000 | 2020-10-28 3:58PM EDT | 2020-11-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 797 | 50.00% |
| TSLA201127C00780000 | 2020-10-28 12:36PM EDT | 2020-11-27 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| TSLA201218C00780000 | 2020-10-28 3:46PM EDT | 2020-12-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 110 | 689 | 25.00% |
| TSLA210115C00780000 | 2020-10-28 2:57PM EDT | 2021-01-15 | 2.78 | 0.00 | 0.00 | 0.00 | - | 13 | 1,177 | 25.00% |
| TSLA210219C00780000 | 2020-10-28 2:07PM EDT | 2021-02-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 25.00% |
| TSLA210319C00780000 | 2020-10-28 10:54AM EDT | 2021-03-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,515 | 25.00% |
| TSLA210618C00780000 | 2020-10-28 12:08PM EDT | 2021-06-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 14 | 1,195 | 12.50% |
| TSLA210716C00780000 | 2020-10-26 10:04AM EDT | 2021-07-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 12.50% |
| TSLA210917C00780000 | 2020-10-28 12:54PM EDT | 2021-09-17 | 28.25 | 0.00 | 0.00 | 0.00 | - | 5 | 717 | 12.50% |
| TSLA220121C00780000 | 2020-10-28 12:00PM EDT | 2022-01-21 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 12.50% |
| TSLA220318C00780000 | 2020-10-22 11:43AM EDT | 2022-03-18 | 63.48 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 12.50% |
| TSLA220617C00780000 | 2020-10-28 12:00PM EDT | 2022-06-17 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| TSLA220916C00780000 | 2020-10-28 1:22PM EDT | 2022-09-16 | 71.20 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00780000 | 2020-10-02 9:55AM EDT | 2020-10-30 | 346.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA201120P00780000 | 2020-10-28 10:13AM EDT | 2020-11-20 | 368.95 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.00% |
| TSLA201218P00780000 | 2020-10-23 10:30AM EDT | 2020-12-18 | 370.40 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| TSLA210115P00780000 | 2020-10-28 3:42PM EDT | 2021-01-15 | 372.90 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TSLA210219P00780000 | 2020-10-23 3:19PM EDT | 2021-02-19 | 367.23 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA210319P00780000 | 2020-09-24 10:45AM EDT | 2021-03-19 | 424.10 | 366.95 | 369.35 | 0.00 | - | 5 | 8 | 0.00% |
| TSLA210618P00780000 | 2020-10-26 12:28PM EDT | 2021-06-18 | 382.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TSLA210716P00780000 | 2020-10-27 11:01AM EDT | 2021-07-16 | 375.50 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| TSLA210917P00780000 | 2020-10-09 10:43AM EDT | 2021-09-17 | 395.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA220121P00780000 | 2020-10-23 10:00AM EDT | 2022-01-21 | 412.46 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA220318P00780000 | 2020-08-31 12:38PM EDT | 2022-03-18 | 401.63 | 414.50 | 432.00 | 0.00 | - | 2 | 1 | 67.49% |
| TSLA220617P00780000 | 2020-07-07 10:56AM EDT | 2022-06-17 | 162.54 | 139.00 | 152.50 | 0.00 | - | 10 | 29 | 0.00% |
| TSLA220916P00780000 | 2020-10-19 12:10AM EDT | 2022-09-16 | 423.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
