Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:1325.00
Llamadaspor28 de enero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C01325000 | 2022-01-25 3:53PM EST | 2022-01-28 | 0.59 | 0.42 | 0.63 | -0.11 | -15.71% | 439 | 518 | 171.39% |
| TSLA220204C01325000 | 2022-01-25 3:59PM EST | 2022-02-04 | 1.84 | 1.55 | 1.86 | -0.19 | -9.36% | 13 | 117 | 110.67% |
| TSLA220211C01325000 | 2022-01-25 3:47PM EST | 2022-02-11 | 4.10 | 3.35 | 3.85 | +0.60 | +17.14% | 8 | 102 | 96.45% |
| TSLA220218C01325000 | 2022-01-25 2:54PM EST | 2022-02-18 | 6.70 | 5.55 | 6.10 | -0.01 | -0.15% | 74 | 958 | 89.27% |
| TSLA220225C01325000 | 2022-01-20 3:14PM EST | 2022-02-25 | 8.50 | 7.35 | 8.20 | 0.00 | - | 1 | 27 | 83.65% |
| TSLA220304C01325000 | 2022-01-25 9:42AM EST | 2022-03-04 | 10.50 | 9.75 | 11.20 | -0.85 | -7.49% | 4 | 39 | 81.04% |
| TSLA220318C01325000 | 2022-01-25 3:39PM EST | 2022-03-18 | 16.60 | 15.10 | 15.90 | -0.05 | -0.30% | 26 | 749 | 76.69% |
| TSLA220414C01325000 | 2022-01-25 3:49PM EST | 2022-04-14 | 27.57 | 25.40 | 26.70 | +2.19 | +8.63% | 24 | 211 | 72.57% |
| TSLA220520C01325000 | 2022-01-25 3:59PM EST | 2022-05-20 | 40.20 | 39.50 | 41.35 | -3.35 | -7.69% | 10 | 1,776 | 69.96% |
| TSLA220617C01325000 | 2022-01-25 2:40PM EST | 2022-06-17 | 55.05 | 49.05 | 51.10 | +6.41 | +13.18% | 1 | 634 | 68.08% |
| TSLA220715C01325000 | 2022-01-25 2:23PM EST | 2022-07-15 | 65.05 | 57.20 | 61.80 | +14.05 | +27.55% | 4 | 348 | 66.78% |
| TSLA220916C01325000 | 2022-01-24 9:30AM EST | 2022-09-16 | 68.15 | 81.60 | 84.65 | 0.00 | - | 12 | 210 | 66.21% |
| TSLA230120C01325000 | 2022-01-25 2:27PM EST | 2023-01-20 | 140.65 | 118.60 | 130.50 | +23.64 | +20.20% | 1 | 591 | 65.41% |
| TSLA230317C01325000 | 2022-01-25 2:21PM EST | 2023-03-17 | 154.20 | 136.20 | 149.30 | +15.80 | +11.42% | 1 | 324 | 65.60% |
| TSLA240119C01325000 | 2022-01-25 9:45AM EST | 2024-01-19 | 236.36 | 220.20 | 233.90 | +6.52 | +2.84% | 2 | 197 | 66.11% |
Ponepor28 de enero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P01325000 | 2022-01-25 3:25PM EST | 2022-01-28 | 393.80 | 403.60 | 409.60 | -50.28 | -11.32% | 3 | 4 | 100.00% |
| TSLA220204P01325000 | 2022-01-24 10:20AM EST | 2022-02-04 | 381.90 | 404.90 | 410.85 | -69.65 | -15.42% | 1 | 14 | 105.91% |
| TSLA220218P01325000 | 2022-01-25 10:27AM EST | 2022-02-18 | 410.60 | 409.00 | 414.60 | -32.03 | -7.24% | 3 | 290 | 87.23% |
| TSLA220318P01325000 | 2022-01-24 12:18PM EST | 2022-03-18 | 481.25 | 419.10 | 422.50 | 0.00 | - | 3 | 77 | 74.92% |
| TSLA220414P01325000 | 2022-01-25 1:19PM EST | 2022-04-14 | 431.95 | 429.40 | 432.15 | -16.20 | -3.61% | 3 | 15 | 70.90% |
| TSLA220520P01325000 | 2022-01-25 2:20PM EST | 2022-05-20 | 429.15 | 442.50 | 446.30 | +60.75 | +16.49% | 1 | 117 | 68.29% |
| TSLA220617P01325000 | 2022-01-25 11:43AM EST | 2022-06-17 | 461.05 | 451.15 | 455.40 | -37.50 | -7.52% | 2 | 90 | 66.26% |
| TSLA220715P01325000 | 2022-01-25 10:54AM EST | 2022-07-15 | 457.95 | 459.50 | 464.25 | +97.87 | +27.18% | 1 | 14 | 64.81% |
| TSLA220916P01325000 | 2022-01-20 3:49PM EST | 2022-09-16 | 416.74 | 481.50 | 486.25 | 0.00 | - | 2 | 123 | 64.04% |
| TSLA230120P01325000 | 2022-01-25 3:23PM EST | 2023-01-20 | 507.96 | 513.80 | 525.80 | -31.29 | -5.80% | 2 | 570 | 62.21% |
| TSLA230317P01325000 | 2022-01-25 11:29AM EST | 2023-03-17 | 539.82 | 529.10 | 541.45 | +41.90 | +8.42% | 10 | 187 | 61.97% |
| TSLA240119P01325000 | 2022-01-21 10:16AM EST | 2024-01-19 | 569.00 | 596.50 | 608.30 | 0.00 | - | 1 | 187 | 60.10% |
© 2022 Yahoo. Todos los derechos reservados.
