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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00780000 | 2022-06-30 3:58PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,260 | 0 | 50.00% |
| TSLA220708C00780000 | 2022-06-30 3:59PM EDT | 2022-07-08 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 25.00% |
| TSLA220715C00780000 | 2022-06-30 3:59PM EDT | 2022-07-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| TSLA220722C00780000 | 2022-06-30 3:55PM EDT | 2022-07-22 | 12.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA220729C00780000 | 2022-06-30 3:07PM EDT | 2022-07-29 | 19.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA220805C00780000 | 2022-06-30 1:19PM EDT | 2022-08-05 | 25.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA220819C00780000 | 2022-06-30 3:30PM EDT | 2022-08-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| TSLA220916C00780000 | 2022-06-30 2:44PM EDT | 2022-09-16 | 48.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TSLA221021C00780000 | 2022-06-30 1:22PM EDT | 2022-10-21 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA221118C00780000 | 2022-06-30 3:33PM EDT | 2022-11-18 | 76.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA221216C00780000 | 2022-06-30 11:32AM EDT | 2022-12-16 | 87.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA230120C00780000 | 2022-06-30 12:42PM EDT | 2023-01-20 | 100.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TSLA230317C00780000 | 2022-06-29 3:47PM EDT | 2023-03-17 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA230616C00780000 | 2022-06-29 11:42AM EDT | 2023-06-16 | 139.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA230915C00780000 | 2022-06-30 11:41AM EDT | 2023-09-15 | 163.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA240119C00780000 | 2022-06-30 11:41AM EDT | 2024-01-19 | 190.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA240621C00780000 | 2022-06-30 3:52PM EDT | 2024-06-21 | 215.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00780000 | 2022-06-30 3:58PM EDT | 2022-07-01 | 105.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA220708P00780000 | 2022-06-30 3:58PM EDT | 2022-07-08 | 107.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA220715P00780000 | 2022-06-30 1:45PM EDT | 2022-07-15 | 106.56 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA220722P00780000 | 2022-06-29 1:33PM EDT | 2022-07-22 | 118.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220729P00780000 | 2022-06-30 1:22PM EDT | 2022-07-29 | 119.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220819P00780000 | 2022-06-30 3:02PM EDT | 2022-08-19 | 135.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA220916P00780000 | 2022-06-30 3:16PM EDT | 2022-09-16 | 152.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA221021P00780000 | 2022-06-30 10:36AM EDT | 2022-10-21 | 173.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118P00780000 | 2022-06-29 2:02PM EDT | 2022-11-18 | 170.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA221216P00780000 | 2022-06-28 3:16PM EDT | 2022-12-16 | 168.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA230120P00780000 | 2022-06-28 12:38PM EDT | 2023-01-20 | 172.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA230317P00780000 | 2022-06-30 3:36PM EDT | 2023-03-17 | 204.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230616P00780000 | 2022-06-23 1:45PM EDT | 2023-06-16 | 218.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P00780000 | 2022-06-16 2:57PM EDT | 2023-09-15 | 267.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00780000 | 2022-06-27 9:36AM EDT | 2024-01-19 | 231.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240621P00780000 | 2022-06-24 10:16AM EDT | 2024-06-21 | 252.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
