Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00400000 | 2022-06-28 2:11PM EDT | 2022-07-01 | 301.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220708C00400000 | 2022-06-08 12:26PM EDT | 2022-07-08 | 334.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220715C00400000 | 2022-06-30 10:18AM EDT | 2022-07-15 | 269.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA220722C00400000 | 2022-06-30 10:09AM EDT | 2022-07-22 | 269.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220729C00400000 | 2022-06-30 12:26PM EDT | 2022-07-29 | 288.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220819C00400000 | 2022-06-29 10:45AM EDT | 2022-08-19 | 288.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA220916C00400000 | 2022-06-30 1:02PM EDT | 2022-09-16 | 300.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA221021C00400000 | 2022-06-30 11:29AM EDT | 2022-10-21 | 305.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118C00400000 | 2022-06-30 11:08AM EDT | 2022-11-18 | 297.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221216C00400000 | 2022-06-30 10:39AM EDT | 2022-12-16 | 296.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120C00400000 | 2022-06-30 3:25PM EDT | 2023-01-20 | 313.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA230317C00400000 | 2022-06-23 12:07PM EDT | 2023-03-17 | 348.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230616C00400000 | 2022-06-27 9:34AM EDT | 2023-06-16 | 406.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230915C00400000 | 2022-06-30 2:37PM EDT | 2023-09-15 | 353.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C00400000 | 2022-06-30 1:51PM EDT | 2024-01-19 | 372.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA240315C00400000 | 2022-06-30 11:16AM EDT | 2024-03-15 | 371.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00400000 | 2022-06-30 3:59PM EDT | 2024-06-21 | 380.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00400000 | 2022-06-30 3:56PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| TSLA220708P00400000 | 2022-06-30 3:56PM EDT | 2022-07-08 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 50.00% |
| TSLA220715P00400000 | 2022-06-30 3:58PM EDT | 2022-07-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 50.00% |
| TSLA220722P00400000 | 2022-06-30 3:50PM EDT | 2022-07-22 | 2.20 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| TSLA220729P00400000 | 2022-06-30 3:59PM EDT | 2022-07-29 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6,211 | 0 | 25.00% |
| TSLA220805P00400000 | 2022-06-30 3:58PM EDT | 2022-08-05 | 5.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA220819P00400000 | 2022-06-30 3:56PM EDT | 2022-08-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| TSLA220916P00400000 | 2022-06-30 3:57PM EDT | 2022-09-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| TSLA221021P00400000 | 2022-06-30 3:11PM EDT | 2022-10-21 | 20.30 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| TSLA221118P00400000 | 2022-06-30 3:56PM EDT | 2022-11-18 | 25.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA221216P00400000 | 2022-06-30 3:57PM EDT | 2022-12-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA230120P00400000 | 2022-06-30 1:53PM EDT | 2023-01-20 | 31.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA230317P00400000 | 2022-06-30 3:25PM EDT | 2023-03-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| TSLA230616P00400000 | 2022-06-30 3:29PM EDT | 2023-06-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSLA230915P00400000 | 2022-06-30 12:37PM EDT | 2023-09-15 | 56.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA240119P00400000 | 2022-06-30 3:50PM EDT | 2024-01-19 | 68.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA240315P00400000 | 2022-06-30 3:53PM EDT | 2024-03-15 | 72.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA240621P00400000 | 2022-06-30 3:33PM EDT | 2024-06-21 | 79.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
© 2022 Yahoo. Todos los derechos reservados.
