Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:54PM EDT. Mercado abierto.
Golpe:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00320000 | 2022-09-30 2:39PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 417 | 14,815 | 50.00% |
| TSLA221007C00320000 | 2022-09-30 2:38PM EDT | 2022-10-07 | 0.32 | 0.32 | 0.34 | -0.15 | -31.91% | 8,047 | 9,955 | 65.63% |
| TSLA221014C00320000 | 2022-09-30 2:35PM EDT | 2022-10-14 | 1.08 | 1.02 | 1.05 | -0.23 | -17.56% | 1,067 | 2,308 | 60.01% |
| TSLA221021C00320000 | 2022-09-30 2:37PM EDT | 2022-10-21 | 2.50 | 2.53 | 2.57 | -0.40 | -13.79% | 873 | 7,984 | 62.45% |
| TSLA221028C00320000 | 2022-09-30 2:36PM EDT | 2022-10-28 | 4.09 | 4.00 | 4.15 | -0.41 | -9.11% | 351 | 719 | 62.99% |
| TSLA221104C00320000 | 2022-09-30 2:32PM EDT | 2022-11-04 | 5.50 | 5.20 | 5.55 | -0.30 | -5.17% | 202 | 181 | 62.30% |
| TSLA221118C00320000 | 2022-09-30 2:38PM EDT | 2022-11-18 | 7.90 | 7.75 | 7.90 | -0.45 | -5.39% | 368 | 3,791 | 61.18% |
| TSLA221216C00320000 | 2022-09-30 2:08PM EDT | 2022-12-16 | 12.45 | 12.35 | 12.50 | -0.30 | -2.35% | 38 | 1,550 | 60.20% |
| TSLA230120C00320000 | 2022-09-30 2:38PM EDT | 2023-01-20 | 17.60 | 17.55 | 17.80 | -0.40 | -2.22% | 518 | 5,256 | 59.82% |
| TSLA230217C00320000 | 2022-09-30 1:54PM EDT | 2023-02-17 | 21.80 | 21.95 | 23.60 | -1.20 | -5.22% | 17 | 86 | 61.71% |
| TSLA230317C00320000 | 2022-09-30 1:04PM EDT | 2023-03-17 | 27.20 | 25.90 | 26.50 | +0.60 | +2.26% | 42 | 11,750 | 61.26% |
| TSLA230616C00320000 | 2022-09-30 1:56PM EDT | 2023-06-16 | 37.75 | 37.20 | 37.70 | -0.75 | -1.95% | 48 | 1,181 | 62.08% |
| TSLA230915C00320000 | 2022-09-30 9:30AM EDT | 2023-09-15 | 45.65 | 47.00 | 48.40 | -2.85 | -5.88% | 5 | 744 | 63.27% |
| TSLA240119C00320000 | 2022-09-30 2:04PM EDT | 2024-01-19 | 59.33 | 59.00 | 60.00 | -0.47 | -0.79% | 11 | 2,184 | 64.00% |
| TSLA240621C00320000 | 2022-09-30 1:50PM EDT | 2024-06-21 | 71.50 | 71.05 | 73.00 | +0.10 | +0.14% | 47 | 536 | 64.73% |
| TSLA250117C00320000 | 2022-09-30 11:04AM EDT | 2025-01-17 | 89.80 | 84.40 | 87.60 | +3.80 | +4.42% | 9 | 580 | 65.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00320000 | 2022-09-30 12:38PM EDT | 2022-09-30 | 48.15 | 52.35 | 52.80 | -3.88 | -7.46% | 44 | 343 | 0.00% |
| TSLA221007P00320000 | 2022-09-30 2:32PM EDT | 2022-10-07 | 52.10 | 52.35 | 53.00 | +0.82 | +1.60% | 84 | 651 | 0.00% |
| TSLA221014P00320000 | 2022-09-30 1:07PM EDT | 2022-10-14 | 49.71 | 52.70 | 53.50 | -4.43 | -8.18% | 7 | 212 | 37.60% |
| TSLA221021P00320000 | 2022-09-30 2:39PM EDT | 2022-10-21 | 54.33 | 54.10 | 54.70 | +0.52 | +0.97% | 75 | 2,442 | 51.88% |
| TSLA221028P00320000 | 2022-09-29 12:55PM EDT | 2022-10-28 | 53.82 | 55.20 | 56.00 | 0.00 | - | 6 | 1,278 | 51.90% |
| TSLA221104P00320000 | 2022-09-28 9:44AM EDT | 2022-11-04 | 47.58 | 54.65 | 58.10 | 0.00 | - | 1 | 4 | 50.92% |
| TSLA221118P00320000 | 2022-09-30 12:58PM EDT | 2022-11-18 | 56.55 | 59.00 | 59.25 | -3.45 | -5.75% | 82 | 1,212 | 53.98% |
| TSLA221216P00320000 | 2022-09-30 12:58PM EDT | 2022-12-16 | 60.40 | 62.65 | 63.20 | -2.60 | -4.13% | 53 | 817 | 53.19% |
| TSLA230120P00320000 | 2022-09-30 12:34PM EDT | 2023-01-20 | 64.66 | 66.30 | 67.20 | -3.23 | -4.76% | 9 | 2,215 | 51.73% |
| TSLA230317P00320000 | 2022-09-30 10:40AM EDT | 2023-03-17 | 70.25 | 72.70 | 73.55 | -2.90 | -3.96% | 25 | 797 | 51.90% |
| TSLA230616P00320000 | 2022-09-30 2:16PM EDT | 2023-06-16 | 80.80 | 81.30 | 82.00 | -1.40 | -1.70% | 55 | 522 | 51.70% |
| TSLA230915P00320000 | 2022-09-29 12:42PM EDT | 2023-09-15 | 87.15 | 87.45 | 88.95 | 0.00 | - | 2 | 552 | 50.87% |
| TSLA240119P00320000 | 2022-09-30 1:56PM EDT | 2024-01-19 | 96.10 | 95.60 | 96.55 | +0.22 | +0.23% | 1 | 1,354 | 50.14% |
| TSLA240621P00320000 | 2022-09-28 2:43PM EDT | 2024-06-21 | 96.60 | 103.20 | 104.60 | 0.00 | - | 6 | 582 | 49.70% |
| TSLA250117P00320000 | 2022-09-29 1:02PM EDT | 2025-01-17 | 111.45 | 108.15 | 114.60 | 0.00 | - | 16 | 45 | 49.28% |
© 2022 Yahoo. Todos los derechos reservados.
