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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00490000 | 2022-06-27 12:26PM EDT | 2022-07-01 | 242.49 | 243.85 | 245.75 | -1.33 | -0.55% | 20 | 3 | 132.03% |
| TSLA220708C00490000 | 2022-06-15 2:45PM EDT | 2022-07-08 | 218.00 | 244.85 | 247.30 | 0.00 | - | - | 1 | 121.41% |
| TSLA220715C00490000 | 2022-06-22 10:48AM EDT | 2022-07-15 | 244.90 | 246.25 | 248.70 | 0.00 | - | 3 | 107 | 108.20% |
| TSLA220722C00490000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 247.91 | 247.30 | 251.90 | 0.00 | - | 2 | 2 | 103.78% |
| TSLA220805C00490000 | 2022-06-27 3:31PM EDT | 2022-08-05 | 253.09 | 245.80 | 260.55 | +0.56 | +0.22% | 4 | 29 | 95.25% |
| TSLA220819C00490000 | 2022-06-17 10:37AM EDT | 2022-08-19 | 187.15 | 257.40 | 260.15 | 0.00 | - | 1 | 208 | 94.61% |
| TSLA220916C00490000 | 2022-06-24 2:29PM EDT | 2022-09-16 | 266.80 | 265.35 | 268.25 | 0.00 | - | 5 | 806 | 89.00% |
| TSLA221021C00490000 | 2022-06-14 11:51AM EDT | 2022-10-21 | 219.85 | 274.40 | 279.15 | 0.00 | - | 7 | 7 | 85.73% |
| TSLA221118C00490000 | 2022-06-14 3:25PM EDT | 2022-11-18 | 291.10 | 280.70 | 286.40 | +64.70 | +28.58% | 1 | 2 | 83.37% |
| TSLA221216C00490000 | 2022-06-22 12:34PM EDT | 2022-12-16 | 279.85 | 286.85 | 292.50 | 0.00 | - | 4 | 52 | 81.40% |
| TSLA230120C00490000 | 2022-06-16 3:29PM EDT | 2023-01-20 | 225.45 | 296.55 | 301.90 | 0.00 | - | 2 | 309 | 81.23% |
| TSLA230317C00490000 | 2022-06-14 1:29PM EDT | 2023-03-17 | 262.95 | 304.65 | 315.95 | 0.00 | - | 2 | 53 | 79.07% |
| TSLA230616C00490000 | 2022-06-27 10:02AM EDT | 2023-06-16 | 339.40 | 322.10 | 332.15 | +77.82 | +29.75% | 1 | 4 | 77.09% |
| TSLA230915C00490000 | 2022-06-14 10:34AM EDT | 2023-09-15 | 268.75 | 337.00 | 345.75 | 0.00 | - | 9 | 36 | 75.40% |
| TSLA240119C00490000 | 2022-06-23 1:57PM EDT | 2024-01-19 | 328.00 | 354.25 | 365.35 | 0.00 | - | 1 | 84 | 74.10% |
| TSLA240621C00490000 | 2022-06-14 12:57PM EDT | 2024-06-21 | 323.22 | 375.65 | 387.40 | 0.00 | - | 2 | 12 | 73.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00490000 | 2022-06-27 3:58PM EDT | 2022-07-01 | 0.15 | 0.15 | 0.16 | -0.20 | -57.14% | 501 | 1,010 | 150.98% |
| TSLA220708P00490000 | 2022-06-27 3:53PM EDT | 2022-07-08 | 0.99 | 0.87 | 1.02 | -0.35 | -26.12% | 993 | 339 | 115.19% |
| TSLA220715P00490000 | 2022-06-27 3:58PM EDT | 2022-07-15 | 2.18 | 1.80 | 2.22 | -0.54 | -19.85% | 20 | 337 | 102.22% |
| TSLA220722P00490000 | 2022-06-27 3:22PM EDT | 2022-07-22 | 4.13 | 3.65 | 4.55 | -0.17 | -3.95% | 10 | 57 | 100.02% |
| TSLA220729P00490000 | 2022-06-27 1:13PM EDT | 2022-07-29 | 6.75 | 5.45 | 7.05 | -0.55 | -7.53% | 25 | 55 | 97.47% |
| TSLA220805P00490000 | 2022-06-27 2:20PM EDT | 2022-08-05 | 8.80 | 7.80 | 10.80 | -1.12 | -11.29% | 304 | 4 | 97.87% |
| TSLA220819P00490000 | 2022-06-27 2:55PM EDT | 2022-08-19 | 12.65 | 12.40 | 12.90 | -0.40 | -3.07% | 62 | 573 | 91.71% |
| TSLA220916P00490000 | 2022-06-27 3:44PM EDT | 2022-09-16 | 19.40 | 19.25 | 19.85 | -0.57 | -2.85% | 11 | 1,446 | 85.34% |
| TSLA221021P00490000 | 2022-06-27 3:17PM EDT | 2022-10-21 | 28.35 | 28.00 | 28.95 | -0.23 | -0.80% | 1 | 170 | 81.85% |
| TSLA221118P00490000 | 2022-06-21 2:39PM EDT | 2022-11-18 | 39.80 | 34.20 | 35.30 | 0.00 | - | 2 | 235 | 79.59% |
| TSLA221216P00490000 | 2022-06-27 10:08AM EDT | 2022-12-16 | 38.85 | 38.80 | 40.15 | -1.47 | -3.65% | 1 | 112 | 76.88% |
| TSLA230120P00490000 | 2022-06-27 9:38AM EDT | 2023-01-20 | 45.13 | 44.40 | 46.40 | -1.20 | -2.59% | 1 | 1,308 | 74.59% |
| TSLA230317P00490000 | 2022-06-27 10:43AM EDT | 2023-03-17 | 53.60 | 53.60 | 55.40 | -1.32 | -2.40% | 1 | 488 | 72.11% |
| TSLA230616P00490000 | 2022-06-23 10:10AM EDT | 2023-06-16 | 72.80 | 62.75 | 67.80 | 0.00 | - | 1 | 42 | 68.03% |
| TSLA230915P00490000 | 2022-06-27 12:05PM EDT | 2023-09-15 | 77.10 | 76.00 | 78.40 | -8.90 | -10.35% | 1 | 50 | 66.35% |
| TSLA240119P00490000 | 2022-06-27 12:09PM EDT | 2024-01-19 | 90.30 | 89.05 | 91.50 | -1.20 | -1.31% | 80 | 511 | 63.99% |
| TSLA240621P00490000 | 2022-06-23 3:32PM EDT | 2024-06-21 | 109.65 | 99.60 | 106.45 | 0.00 | - | 2 | 40 | 61.43% |
© 2022 Yahoo. Todos los derechos reservados.
