Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:36PM EDT. Mercado abierto.
Golpe:1100.00
Llamadaspor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01100000 | 2022-06-27 1:47PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 590 | 150.00% |
| TSLA220708C01100000 | 2022-06-29 2:11PM EDT | 2022-07-08 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 21 | 392 | 94.53% |
| TSLA220715C01100000 | 2022-06-29 2:13PM EDT | 2022-07-15 | 0.13 | 0.09 | 0.13 | -0.02 | -13.33% | 123 | 4,044 | 79.30% |
| TSLA220722C01100000 | 2022-06-29 1:44PM EDT | 2022-07-22 | 0.27 | 0.18 | 0.34 | -0.16 | -37.21% | 40 | 122 | 72.95% |
| TSLA220729C01100000 | 2022-06-29 12:40PM EDT | 2022-07-29 | 0.51 | 0.45 | 1.00 | -0.31 | -37.80% | 3 | 73 | 72.61% |
| TSLA220805C01100000 | 2022-06-29 2:01PM EDT | 2022-08-05 | 1.07 | 0.52 | 1.60 | -0.65 | -37.79% | 3 | 18 | 69.07% |
| TSLA220819C01100000 | 2022-06-29 1:50PM EDT | 2022-08-19 | 2.20 | 2.17 | 2.32 | -0.95 | -30.16% | 63 | 6,367 | 66.25% |
| TSLA220916C01100000 | 2022-06-29 1:59PM EDT | 2022-09-16 | 5.55 | 5.45 | 5.75 | -1.40 | -20.14% | 1,465 | 5,828 | 63.27% |
| TSLA221021C01100000 | 2022-06-29 12:25PM EDT | 2022-10-21 | 10.00 | 10.75 | 11.25 | -3.30 | -24.81% | 28 | 745 | 61.47% |
| TSLA221118C01100000 | 2022-06-29 2:05PM EDT | 2022-11-18 | 16.75 | 16.45 | 16.85 | -2.93 | -14.89% | 23 | 733 | 61.46% |
| TSLA221216C01100000 | 2022-06-29 2:04PM EDT | 2022-12-16 | 22.20 | 21.85 | 22.60 | -3.40 | -13.28% | 58 | 1,671 | 61.14% |
| TSLA230120C01100000 | 2022-06-29 2:18PM EDT | 2023-01-20 | 29.36 | 29.00 | 29.65 | -3.74 | -11.30% | 61 | 9,600 | 60.83% |
| TSLA230317C01100000 | 2022-06-29 1:40PM EDT | 2023-03-17 | 42.60 | 42.05 | 44.25 | -6.15 | -12.62% | 28 | 3,192 | 61.83% |
| TSLA230616C01100000 | 2022-06-29 1:02PM EDT | 2023-06-16 | 63.30 | 63.30 | 66.35 | -6.70 | -9.57% | 69 | 2,375 | 62.77% |
| TSLA230915C01100000 | 2022-06-29 1:16PM EDT | 2023-09-15 | 83.00 | 82.70 | 88.45 | -12.60 | -13.18% | 8 | 254 | 63.48% |
| TSLA240119C01100000 | 2022-06-29 9:48AM EDT | 2024-01-19 | 111.50 | 108.85 | 115.05 | -10.00 | -8.23% | 4 | 13,608 | 64.09% |
| TSLA240315C01100000 | 2022-06-28 3:25PM EDT | 2024-03-15 | 134.50 | 119.15 | 130.10 | 0.00 | - | 5 | 5 | 64.78% |
| TSLA240621C01100000 | 2022-06-29 2:20PM EDT | 2024-06-21 | 144.66 | 139.40 | 147.85 | -9.24 | -6.00% | 131 | 1,820 | 65.23% |
Ponepor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P01100000 | 2022-06-29 9:34AM EDT | 2022-07-01 | 419.19 | 418.80 | 420.30 | -3.58 | -0.85% | 1 | 0 | 224.41% |
| TSLA220708P01100000 | 2022-06-06 2:51PM EDT | 2022-07-08 | 389.57 | 418.65 | 420.30 | 0.00 | - | 25 | 0 | 122.95% |
| TSLA220715P01100000 | 2022-06-29 2:12PM EDT | 2022-07-15 | 418.35 | 418.00 | 419.75 | +17.68 | +4.41% | 80 | 443 | 0.00% |
| TSLA220722P01100000 | 2022-06-24 1:21PM EDT | 2022-07-22 | 365.78 | 417.20 | 420.75 | 0.00 | - | 1 | 24 | 86.08% |
| TSLA220729P01100000 | 2022-06-28 12:57PM EDT | 2022-07-29 | 390.82 | 415.75 | 421.30 | 0.00 | - | 1 | 46 | 80.81% |
| TSLA220819P01100000 | 2022-06-29 9:30AM EDT | 2022-08-19 | 410.17 | 418.10 | 421.40 | +9.94 | +2.48% | 6 | 470 | 63.04% |
| TSLA220916P01100000 | 2022-06-29 10:18AM EDT | 2022-09-16 | 427.23 | 419.85 | 425.65 | +23.24 | +5.75% | 7 | 1,737 | 56.16% |
| TSLA221021P01100000 | 2022-06-23 3:02PM EDT | 2022-10-21 | 414.60 | 423.95 | 427.20 | 0.00 | - | 2 | 426 | 53.24% |
| TSLA221118P01100000 | 2022-06-27 1:44PM EDT | 2022-11-18 | 423.40 | 427.50 | 430.95 | +35.10 | +9.04% | 4 | 163 | 53.20% |
| TSLA221216P01100000 | 2022-06-29 9:32AM EDT | 2022-12-16 | 426.80 | 431.95 | 435.90 | +18.76 | +4.60% | 4 | 770 | 53.83% |
| TSLA230120P01100000 | 2022-06-28 1:10PM EDT | 2023-01-20 | 417.50 | 434.65 | 440.15 | 0.00 | - | 12 | 3,115 | 52.09% |
| TSLA230317P01100000 | 2022-06-24 3:50PM EDT | 2023-03-17 | 407.30 | 442.85 | 450.10 | 0.00 | - | 1 | 564 | 52.36% |
| TSLA230616P01100000 | 2022-06-24 3:34PM EDT | 2023-06-16 | 424.65 | 457.95 | 464.55 | 0.00 | - | 6 | 1,059 | 52.53% |
| TSLA230915P01100000 | 2022-06-29 11:38AM EDT | 2023-09-15 | 476.65 | 470.00 | 478.75 | +21.45 | +4.71% | 2 | 137 | 52.13% |
| TSLA240119P01100000 | 2022-06-29 12:33PM EDT | 2024-01-19 | 497.60 | 484.50 | 494.70 | +40.06 | +8.76% | 102 | 6,783 | 51.08% |
| TSLA240315P01100000 | 2022-06-29 11:41AM EDT | 2024-03-15 | 500.25 | 493.55 | 502.55 | +36.75 | +7.93% | 10 | 1 | 51.33% |
| TSLA240621P01100000 | 2022-06-29 11:37AM EDT | 2024-06-21 | 511.20 | 503.80 | 514.75 | +14.59 | +2.94% | 2 | 343 | 50.86% |
© 2022 Yahoo. Todos los derechos reservados.
