Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01700000 | 2022-06-22 11:01AM EDT | 2022-07-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 1,166 | 110.16% |
| TSLA220819C01700000 | 2022-06-23 3:44PM EDT | 2022-08-19 | 0.14 | 0.10 | 0.28 | 0.00 | - | 26 | 3,266 | 75.83% |
| TSLA220916C01700000 | 2022-06-27 12:44PM EDT | 2022-09-16 | 0.52 | 0.35 | 0.68 | +0.05 | +10.64% | 5 | 2,839 | 67.97% |
| TSLA221021C01700000 | 2022-06-24 3:32PM EDT | 2022-10-21 | 1.55 | 1.35 | 1.64 | 0.00 | - | 3 | 8,323 | 64.54% |
| TSLA221118C01700000 | 2022-06-23 1:55PM EDT | 2022-11-18 | 2.38 | 2.39 | 2.92 | 0.00 | - | 6 | 494 | 62.74% |
| TSLA221216C01700000 | 2022-06-24 1:00PM EDT | 2022-12-16 | 4.50 | 4.10 | 4.40 | +0.05 | +1.12% | 1 | 335 | 61.73% |
| TSLA230120C01700000 | 2022-06-27 11:26AM EDT | 2023-01-20 | 7.20 | 6.10 | 7.00 | +0.49 | +7.30% | 5 | 5,560 | 60.57% |
| TSLA230317C01700000 | 2022-06-27 1:12PM EDT | 2023-03-17 | 12.50 | 11.05 | 12.80 | 0.00 | - | 2 | 2,573 | 60.28% |
| TSLA230616C01700000 | 2022-06-24 2:22PM EDT | 2023-06-16 | 24.40 | 22.30 | 24.50 | 0.00 | - | 1 | 463 | 60.50% |
| TSLA230915C01700000 | 2022-06-27 10:40AM EDT | 2023-09-15 | 39.21 | 36.00 | 38.30 | +2.33 | +6.32% | 3 | 302 | 61.00% |
| TSLA240119C01700000 | 2022-06-27 11:31AM EDT | 2024-01-19 | 60.85 | 57.40 | 60.75 | +2.25 | +3.84% | 2 | 4,215 | 62.06% |
| TSLA240621C01700000 | 2022-06-27 9:35AM EDT | 2024-06-21 | 90.23 | 85.50 | 89.20 | +3.63 | +4.19% | 1 | 223 | 63.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01700000 | 2022-05-12 3:59PM EDT | 2022-07-15 | 972.10 | 1,002.00 | 1,004.20 | 0.00 | - | 4 | 0 | 297.19% |
| TSLA220819P01700000 | 2022-04-25 12:17PM EDT | 2022-08-19 | 711.60 | 1,039.00 | 1,043.55 | 0.00 | - | 2 | 0 | 220.36% |
| TSLA220916P01700000 | 2022-06-17 12:57PM EDT | 2022-09-16 | 1,048.82 | 963.30 | 967.25 | 0.00 | - | 10 | 0 | 56.64% |
| TSLA221021P01700000 | 2022-03-30 12:48PM EDT | 2022-10-21 | 643.55 | 826.40 | 843.85 | 0.00 | - | 1 | 45 | 0.00% |
| TSLA221118P01700000 | 2022-06-17 3:07PM EDT | 2022-11-18 | 1,048.19 | 963.20 | 967.70 | 0.00 | - | 22 | 0 | 62.30% |
| TSLA221216P01700000 | 2022-06-22 3:33PM EDT | 2022-12-16 | 990.75 | 962.35 | 967.35 | 0.00 | - | 7 | 80 | 55.88% |
| TSLA230120P01700000 | 2022-06-27 3:43PM EDT | 2023-01-20 | 966.24 | 964.00 | 969.45 | -6.57 | -0.68% | 40 | 353 | 56.42% |
| TSLA230317P01700000 | 2022-06-21 9:35AM EDT | 2023-03-17 | 1,015.31 | 960.45 | 975.00 | 0.00 | - | 2 | 495 | 58.04% |
| TSLA230616P01700000 | 2022-06-24 10:19AM EDT | 2023-06-16 | 970.00 | 963.95 | 978.65 | 0.00 | - | 12 | 68 | 53.41% |
| TSLA230915P01700000 | 2022-06-27 12:01PM EDT | 2023-09-15 | 971.15 | 966.10 | 983.90 | -19.89 | -2.01% | 12 | 471 | 51.26% |
| TSLA240119P01700000 | 2022-06-23 9:30AM EDT | 2024-01-19 | 999.67 | 978.05 | 986.15 | 0.00 | - | 1 | 8,795 | 46.52% |
| TSLA240621P01700000 | 2022-06-27 9:57AM EDT | 2024-06-21 | 986.33 | 985.95 | 1,003.30 | -8.91 | -0.90% | 5 | 217 | 48.26% |
© 2022 Yahoo. Todos los derechos reservados.
