Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:15PM EDT. Mercado abierto.
Golpe:220.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00220000 | 2022-09-30 10:20AM EDT | 2022-09-30 | 50.13 | 47.45 | 48.10 | +1.98 | +4.11% | 3 | 47 | 0.00% |
| TSLA221007C00220000 | 2022-09-30 1:54PM EDT | 2022-10-07 | 48.80 | 48.20 | 48.90 | +0.08 | +0.16% | 135 | 138 | 64.06% |
| TSLA221014C00220000 | 2022-09-30 1:47PM EDT | 2022-10-14 | 49.50 | 49.35 | 50.25 | -0.95 | -1.88% | 7 | 71 | 71.88% |
| TSLA221021C00220000 | 2022-09-30 10:27AM EDT | 2022-10-21 | 56.85 | 52.05 | 52.70 | +4.20 | +7.98% | 17 | 560 | 80.73% |
| TSLA221028C00220000 | 2022-09-30 1:36PM EDT | 2022-10-28 | 54.85 | 53.60 | 54.60 | +0.78 | +1.44% | 10 | 76 | 80.18% |
| TSLA221118C00220000 | 2022-09-29 11:15AM EDT | 2022-11-18 | 58.35 | 58.00 | 58.50 | -4.50 | -7.16% | 50 | 437 | 76.90% |
| TSLA221216C00220000 | 2022-09-30 2:00PM EDT | 2022-12-16 | 62.20 | 62.20 | 62.90 | +0.20 | +0.32% | 5 | 474 | 73.48% |
| TSLA230120C00220000 | 2022-09-30 9:30AM EDT | 2023-01-20 | 70.10 | 66.85 | 68.10 | +2.60 | +3.85% | 2 | 1,594 | 71.79% |
| TSLA230317C00220000 | 2022-09-29 9:44AM EDT | 2023-03-17 | 81.65 | 74.15 | 75.40 | 0.00 | - | 1 | 424 | 71.26% |
| TSLA230616C00220000 | 2022-09-23 2:28PM EDT | 2023-06-16 | 89.80 | 83.35 | 85.00 | 0.00 | - | 8 | 538 | 70.21% |
| TSLA230915C00220000 | 2022-09-30 9:41AM EDT | 2023-09-15 | 89.50 | 91.00 | 92.85 | -5.50 | -5.79% | 1 | 194 | 69.43% |
| TSLA240119C00220000 | 2022-09-29 3:27PM EDT | 2024-01-19 | 102.00 | 100.80 | 102.55 | 0.00 | - | 6 | 637 | 69.33% |
| TSLA240621C00220000 | 2022-09-30 1:42PM EDT | 2024-06-21 | 111.80 | 110.75 | 112.95 | -1.49 | -1.32% | 1 | 819 | 69.26% |
| TSLA250117C00220000 | 2022-09-29 1:01PM EDT | 2025-01-17 | 124.41 | 121.00 | 130.00 | 0.00 | - | 5 | 323 | 70.70% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00220000 | 2022-09-30 1:24PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,318 | 7,504 | 125.00% |
| TSLA221007P00220000 | 2022-09-30 1:57PM EDT | 2022-10-07 | 0.61 | 0.60 | 0.62 | -0.29 | -32.22% | 6,340 | 6,029 | 81.59% |
| TSLA221014P00220000 | 2022-09-30 2:00PM EDT | 2022-10-14 | 2.03 | 1.98 | 2.01 | -0.33 | -13.98% | 841 | 3,199 | 78.96% |
| TSLA221021P00220000 | 2022-09-30 1:59PM EDT | 2022-10-21 | 4.10 | 4.10 | 4.20 | -0.40 | -8.89% | 1,500 | 10,729 | 81.95% |
| TSLA221028P00220000 | 2022-09-30 1:52PM EDT | 2022-10-28 | 5.70 | 5.60 | 5.75 | -0.25 | -4.20% | 228 | 1,854 | 80.04% |
| TSLA221104P00220000 | 2022-09-30 12:56PM EDT | 2022-11-04 | 6.53 | 6.90 | 7.25 | -0.92 | -12.35% | 39 | 357 | 78.45% |
| TSLA221118P00220000 | 2022-09-30 1:54PM EDT | 2022-11-18 | 9.35 | 9.30 | 9.40 | -0.45 | -4.59% | 400 | 10,300 | 75.10% |
| TSLA221216P00220000 | 2022-09-30 1:59PM EDT | 2022-12-16 | 13.20 | 13.20 | 13.30 | -0.20 | -1.49% | 244 | 7,057 | 71.06% |
| TSLA230120P00220000 | 2022-09-30 1:49PM EDT | 2023-01-20 | 17.10 | 17.05 | 17.20 | -0.08 | -0.47% | 84 | 5,302 | 67.60% |
| TSLA230217P00220000 | 2022-09-30 1:48PM EDT | 2023-02-17 | 20.20 | 19.55 | 20.95 | -0.31 | -1.51% | 159 | 86 | 66.53% |
| TSLA230317P00220000 | 2022-09-29 2:38PM EDT | 2023-03-17 | 23.15 | 22.40 | 22.95 | 0.00 | - | 14 | 585 | 64.96% |
| TSLA230616P00220000 | 2022-09-30 12:38PM EDT | 2023-06-16 | 28.65 | 29.40 | 29.95 | -1.19 | -3.99% | 174 | 1,083 | 61.97% |
| TSLA230915P00220000 | 2022-09-30 1:54PM EDT | 2023-09-15 | 35.35 | 35.00 | 35.80 | +0.35 | +1.00% | 439 | 665 | 60.01% |
| TSLA240119P00220000 | 2022-09-29 3:26PM EDT | 2024-01-19 | 42.00 | 41.30 | 42.20 | 0.00 | - | 1 | 2,394 | 57.82% |
| TSLA240621P00220000 | 2022-09-30 1:15PM EDT | 2024-06-21 | 47.50 | 47.65 | 48.80 | -0.70 | -1.45% | 44 | 996 | 55.90% |
| TSLA250117P00220000 | 2022-09-30 10:15AM EDT | 2025-01-17 | 57.25 | 51.50 | 56.65 | +2.25 | +4.09% | 7 | 956 | 52.85% |
© 2022 Yahoo. Todos los derechos reservados.
