Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:40PM EDT. Mercado abierto.
Golpe:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00450000 | 2022-06-28 1:21PM EDT | 2022-07-01 | 252.38 | 229.25 | 230.30 | 0.00 | - | 1 | 8 | 197.75% |
| TSLA220708C00450000 | 2022-06-28 1:21PM EDT | 2022-07-08 | 252.98 | 229.65 | 231.10 | 0.00 | - | 1 | 8 | 111.04% |
| TSLA220715C00450000 | 2022-06-28 1:33PM EDT | 2022-07-15 | 254.75 | 231.00 | 232.35 | 0.00 | - | 2 | 25 | 105.52% |
| TSLA220805C00450000 | 2022-06-24 12:40PM EDT | 2022-08-05 | 286.27 | 232.40 | 243.75 | 0.00 | - | 262 | 131 | 99.07% |
| TSLA220819C00450000 | 2022-06-01 10:26AM EDT | 2022-08-19 | 309.45 | 242.00 | 244.70 | 0.00 | - | 1 | 67 | 97.89% |
| TSLA220916C00450000 | 2022-06-28 12:43PM EDT | 2022-09-16 | 278.00 | 249.80 | 251.40 | 0.00 | - | 1 | 4,012 | 91.19% |
| TSLA221021C00450000 | 2022-06-29 11:47AM EDT | 2022-10-21 | 258.75 | 259.40 | 262.10 | -26.45 | -9.27% | 5 | 207 | 88.62% |
| TSLA221118C00450000 | 2022-06-29 11:18AM EDT | 2022-11-18 | 261.41 | 266.40 | 269.05 | -36.04 | -12.12% | 2 | 26 | 86.63% |
| TSLA221216C00450000 | 2022-06-28 10:55AM EDT | 2022-12-16 | 314.30 | 271.80 | 274.80 | 0.00 | - | 12 | 62 | 84.26% |
| TSLA230120C00450000 | 2022-06-29 1:44PM EDT | 2023-01-20 | 278.85 | 279.30 | 282.30 | -57.26 | -17.04% | 1 | 391 | 82.77% |
| TSLA230317C00450000 | 2022-06-21 1:10PM EDT | 2023-03-17 | 336.00 | 290.10 | 295.50 | 0.00 | - | 2 | 401 | 81.65% |
| TSLA230616C00450000 | 2022-06-21 10:50AM EDT | 2023-06-16 | 342.85 | 305.05 | 312.05 | 0.00 | - | 3 | 525 | 79.43% |
| TSLA230915C00450000 | 2022-06-21 9:56AM EDT | 2023-09-15 | 343.43 | 317.95 | 326.55 | 0.00 | - | 2 | 32 | 77.77% |
| TSLA240119C00450000 | 2022-06-29 9:37AM EDT | 2024-01-19 | 338.05 | 335.65 | 343.70 | -43.18 | -11.33% | 1 | 215 | 76.41% |
| TSLA240621C00450000 | 2022-06-29 11:28AM EDT | 2024-06-21 | 351.10 | 353.75 | 364.45 | -4.00 | -1.13% | 44 | 129 | 75.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00450000 | 2022-06-29 2:21PM EDT | 2022-07-01 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 653 | 4,030 | 163.28% |
| TSLA220708P00450000 | 2022-06-29 2:25PM EDT | 2022-07-08 | 0.61 | 0.60 | 0.62 | 0.00 | - | 500 | 2,039 | 116.41% |
| TSLA220715P00450000 | 2022-06-29 2:05PM EDT | 2022-07-15 | 1.68 | 1.70 | 1.76 | 0.00 | - | 488 | 1,967 | 105.47% |
| TSLA220722P00450000 | 2022-06-29 1:26PM EDT | 2022-07-22 | 3.93 | 3.35 | 3.95 | +0.98 | +33.22% | 127 | 448 | 102.81% |
| TSLA220729P00450000 | 2022-06-29 2:23PM EDT | 2022-07-29 | 5.64 | 5.15 | 5.90 | +0.59 | +11.68% | 81 | 177 | 99.43% |
| TSLA220805P00450000 | 2022-06-29 10:15AM EDT | 2022-08-05 | 8.10 | 6.25 | 9.50 | +1.20 | +17.39% | 15 | 99 | 98.23% |
| TSLA220819P00450000 | 2022-06-29 2:24PM EDT | 2022-08-19 | 12.20 | 12.00 | 12.30 | +0.80 | +7.02% | 136 | 2,613 | 94.98% |
| TSLA220916P00450000 | 2022-06-29 2:10PM EDT | 2022-09-16 | 18.65 | 18.50 | 18.90 | +1.37 | +7.93% | 199 | 2,568 | 88.06% |
| TSLA221021P00450000 | 2022-06-29 2:13PM EDT | 2022-10-21 | 27.10 | 27.25 | 27.80 | +2.15 | +8.62% | 24 | 1,268 | 84.72% |
| TSLA221118P00450000 | 2022-06-29 11:23AM EDT | 2022-11-18 | 35.00 | 32.75 | 33.45 | +4.60 | +15.13% | 4 | 539 | 81.88% |
| TSLA221216P00450000 | 2022-06-29 2:09PM EDT | 2022-12-16 | 37.34 | 37.30 | 37.95 | +2.64 | +7.61% | 13 | 795 | 79.09% |
| TSLA230120P00450000 | 2022-06-29 1:21PM EDT | 2023-01-20 | 44.65 | 42.80 | 43.60 | +5.65 | +14.49% | 9 | 3,260 | 76.66% |
| TSLA230317P00450000 | 2022-06-27 3:50PM EDT | 2023-03-17 | 44.00 | 50.45 | 51.90 | 0.00 | - | 6 | 2,191 | 73.63% |
| TSLA230616P00450000 | 2022-06-29 12:19PM EDT | 2023-06-16 | 63.65 | 61.65 | 63.70 | +3.65 | +6.08% | 3 | 2,528 | 70.25% |
| TSLA230915P00450000 | 2022-06-29 12:29PM EDT | 2023-09-15 | 74.50 | 69.90 | 74.50 | +11.55 | +18.35% | 11 | 490 | 67.57% |
| TSLA240119P00450000 | 2022-06-29 12:53PM EDT | 2024-01-19 | 85.00 | 81.15 | 86.55 | +4.91 | +6.13% | 9 | 772 | 64.89% |
| TSLA240315P00450000 | 2022-06-29 1:05PM EDT | 2024-03-15 | 89.80 | 85.65 | 91.80 | +10.15 | +12.74% | 2 | 1 | 64.00% |
| TSLA240621P00450000 | 2022-06-29 11:32AM EDT | 2024-06-21 | 97.50 | 93.90 | 98.95 | +10.82 | +12.48% | 43 | 328 | 62.56% |
© 2022 Yahoo. Todos los derechos reservados.
