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
Llamadaspor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00490000 | 2022-09-26 2:20PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 276 | 281.25% |
| TSLA221014C00490000 | 2022-10-03 11:33AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 111 | 131.25% |
| TSLA221021C00490000 | 2022-07-22 10:16AM EDT | 2022-10-21 | 359.21 | 402.45 | 408.55 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA221028C00490000 | 2022-10-04 9:35AM EDT | 2022-10-28 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 313 | 95.31% |
| TSLA221104C00490000 | 2022-10-04 10:41AM EDT | 2022-11-04 | 0.06 | 0.02 | 0.09 | 0.00 | - | 5 | 5 | 88.28% |
| TSLA221118C00490000 | 2022-06-27 11:09AM EDT | 2022-11-18 | 291.10 | 330.90 | 338.10 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA221216C00490000 | 2022-08-10 12:29PM EDT | 2022-12-16 | 399.15 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| TSLA230120C00490000 | 2022-08-24 3:38PM EDT | 2023-01-20 | 424.64 | 0.00 | 0.00 | 0.00 | - | 6 | 283 | 25.00% |
| TSLA230217C00490000 | 2022-10-03 12:58PM EDT | 2023-02-17 | 1.08 | 0.81 | 0.88 | 0.00 | - | 2 | 2 | 57.51% |
| TSLA230317C00490000 | 2022-08-16 10:53AM EDT | 2023-03-17 | 461.52 | 0.00 | 0.00 | 0.00 | - | 22 | 76 | 25.00% |
| TSLA230616C00490000 | 2022-08-16 10:35AM EDT | 2023-06-16 | 467.40 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 12.50% |
| TSLA230915C00490000 | 2022-08-16 2:22PM EDT | 2023-09-15 | 501.32 | 0.00 | 0.00 | 0.00 | - | 46 | 94 | 12.50% |
| TSLA240119C00490000 | 2022-08-22 1:29PM EDT | 2024-01-19 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| TSLA240621C00490000 | 2022-08-17 1:13PM EDT | 2024-06-21 | 525.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| TSLA250117C00490000 | 2022-10-06 1:05PM EDT | 2025-01-17 | 36.00 | 33.00 | 38.25 | +0.40 | +1.12% | 1 | 98 | 60.17% |
Ponepor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00490000 | 2022-09-08 1:33PM EDT | 2022-10-07 | 203.82 | 251.45 | 252.25 | 0.00 | - | 1 | 0 | 422.66% |
| TSLA221021P00490000 | 2022-08-24 1:23PM EDT | 2022-10-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
| TSLA221028P00490000 | 2022-09-20 1:04PM EDT | 2022-10-28 | 178.01 | 251.35 | 252.40 | 0.00 | - | 20 | 0 | 85.94% |
| TSLA221118P00490000 | 2022-08-22 10:03AM EDT | 2022-11-18 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| TSLA221216P00490000 | 2022-08-24 2:56PM EDT | 2022-12-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| TSLA230120P00490000 | 2022-08-24 11:19AM EDT | 2023-01-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,450 | 0.00% |
| TSLA230317P00490000 | 2022-08-23 2:44PM EDT | 2023-03-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 483 | 0.00% |
| TSLA230616P00490000 | 2022-08-19 11:46AM EDT | 2023-06-16 | 33.35 | 0.00 | 0.00 | 0.00 | - | 25 | 70 | 0.00% |
| TSLA230915P00490000 | 2022-08-24 9:47AM EDT | 2023-09-15 | 42.84 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| TSLA240119P00490000 | 2022-08-22 9:42AM EDT | 2024-01-19 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240621P00490000 | 2022-08-15 1:01PM EDT | 2024-06-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA250117P00490000 | 2022-10-03 12:57PM EDT | 2025-01-17 | 263.95 | 255.00 | 264.50 | 0.00 | - | 3 | 60 | 41.34% |
© 2022 Yahoo. Todos los derechos reservados.
