U.S. markets open in 3 hours 12 minutes
F S&P 500
3,287.25+23.75(+0.73%)F Dow Jones
26,569.00+160.00(+0.61%)F Nasdaq
11,246.75+114.00(+1.02%)
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
410.50 +4.48 (1.10 %)
Antes de la apertura: 6:11AM EDT
Golpe:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030C00800000 | 2020-10-28 2:13PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA201106C00800000 | 2020-10-28 3:53PM EDT | 2020-11-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| TSLA201113C00800000 | 2020-10-28 3:41PM EDT | 2020-11-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA201120C00800000 | 2020-10-28 3:58PM EDT | 2020-11-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 50.00% |
| TSLA201127C00800000 | 2020-10-28 10:36AM EDT | 2020-11-27 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA201218C00800000 | 2020-10-28 3:48PM EDT | 2020-12-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| TSLA210115C00800000 | 2020-10-28 3:58PM EDT | 2021-01-15 | 2.65 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 25.00% |
| TSLA210219C00800000 | 2020-10-28 3:53PM EDT | 2021-02-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| TSLA210319C00800000 | 2020-10-28 3:52PM EDT | 2021-03-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
| TSLA210618C00800000 | 2020-10-28 3:58PM EDT | 2021-06-18 | 15.92 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| TSLA210716C00800000 | 2020-10-28 3:56PM EDT | 2021-07-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| TSLA210917C00800000 | 2020-10-28 3:55PM EDT | 2021-09-17 | 25.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA220121C00800000 | 2020-10-28 3:53PM EDT | 2022-01-21 | 40.51 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSLA220318C00800000 | 2020-10-28 9:30AM EDT | 2022-03-18 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA220617C00800000 | 2020-10-28 3:26PM EDT | 2022-06-17 | 58.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA220916C00800000 | 2020-10-28 1:23PM EDT | 2022-09-16 | 71.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA230120C00800000 | 2020-10-28 3:22PM EDT | 2023-01-20 | 83.45 | 0.00 | 0.00 | 0.00 | - | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201030P00800000 | 2020-10-21 11:48AM EDT | 2020-10-30 | 368.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201120P00800000 | 2020-10-23 1:53PM EDT | 2020-11-20 | 383.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA201218P00800000 | 2020-10-02 9:34AM EDT | 2020-12-18 | 382.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA210115P00800000 | 2020-10-28 3:15PM EDT | 2021-01-15 | 392.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA210219P00800000 | 2020-10-23 12:04PM EDT | 2021-02-19 | 393.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00800000 | 2020-10-07 11:29AM EDT | 2021-03-19 | 397.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210618P00800000 | 2020-10-19 2:33PM EDT | 2021-06-18 | 387.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00800000 | 2020-10-20 9:47AM EDT | 2021-07-16 | 395.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00800000 | 2020-10-22 9:47AM EDT | 2021-09-17 | 395.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121P00800000 | 2020-10-23 10:00AM EDT | 2022-01-21 | 430.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220318P00800000 | 2020-09-29 1:42PM EDT | 2022-03-18 | 448.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617P00800000 | 2020-10-28 3:50PM EDT | 2022-06-17 | 442.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220916P00800000 | 2020-10-27 12:06PM EDT | 2022-09-16 | 441.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P00800000 | 2020-10-22 10:24AM EDT | 2023-01-20 | 456.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
