Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:34AM EDT. Mercado abierto.
Golpe:800.00
Llamadaspor19 de agosto de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00800000 | 2022-08-18 10:19AM EDT | 2022-08-19 | 109.40 | 108.45 | 110.25 | -2.37 | -2.12% | 79 | 4,341 | 0.00% |
| TSLA220826C00800000 | 2022-08-18 10:11AM EDT | 2022-08-26 | 112.40 | 111.70 | 113.30 | -2.58 | -2.24% | 16 | 1,809 | 50.94% |
| TSLA220902C00800000 | 2022-08-18 9:34AM EDT | 2022-09-02 | 118.47 | 114.45 | 116.90 | -10.70 | -8.28% | 33 | 175 | 50.21% |
| TSLA220909C00800000 | 2022-08-17 11:08AM EDT | 2022-09-09 | 119.90 | 118.90 | 120.55 | 0.00 | - | 52 | 59 | 50.77% |
| TSLA220916C00800000 | 2022-08-17 3:57PM EDT | 2022-09-16 | 127.77 | 125.25 | 126.40 | -1.08 | -0.84% | 5 | 15,503 | 54.04% |
| TSLA220923C00800000 | 2022-08-17 2:22PM EDT | 2022-09-23 | 142.95 | 129.15 | 132.65 | 0.00 | - | 2 | 42 | 55.07% |
| TSLA220930C00800000 | 2022-08-18 10:00AM EDT | 2022-09-30 | 136.50 | 133.00 | 141.75 | +0.02 | +0.01% | 1 | 12 | 57.50% |
| TSLA221021C00800000 | 2022-08-18 10:18AM EDT | 2022-10-21 | 152.10 | 151.25 | 152.60 | -3.36 | -2.16% | 2 | 1,199 | 59.36% |
| TSLA221118C00800000 | 2022-08-18 9:35AM EDT | 2022-11-18 | 170.15 | 168.65 | 171.40 | -1.01 | -0.59% | 1 | 911 | 61.48% |
| TSLA221216C00800000 | 2022-08-17 3:32PM EDT | 2022-12-16 | 185.50 | 181.30 | 184.80 | 0.00 | - | 2 | 1,446 | 61.17% |
| TSLA230120C00800000 | 2022-08-17 2:01PM EDT | 2023-01-20 | 206.22 | 196.80 | 200.25 | 0.00 | - | 13 | 5,450 | 61.38% |
| TSLA230317C00800000 | 2022-08-17 2:16PM EDT | 2023-03-17 | 234.85 | 221.25 | 224.70 | 0.00 | - | 7 | 3,188 | 62.74% |
| TSLA230421C00800000 | 2022-08-16 12:20PM EDT | 2023-04-21 | 252.56 | 233.75 | 239.75 | 0.00 | - | 3 | 50 | 63.37% |
| TSLA230616C00800000 | 2022-08-17 1:13PM EDT | 2023-06-16 | 259.08 | 252.95 | 259.30 | 0.00 | - | 4 | 2,689 | 63.88% |
| TSLA230915C00800000 | 2022-08-18 10:08AM EDT | 2023-09-15 | 284.57 | 280.35 | 287.45 | -0.43 | -0.15% | 2 | 717 | 64.44% |
| TSLA240119C00800000 | 2022-08-17 2:03PM EDT | 2024-01-19 | 328.89 | 313.55 | 322.00 | 0.00 | - | 35 | 3,210 | 65.14% |
| TSLA240315C00800000 | 2022-08-11 10:37AM EDT | 2024-03-15 | 319.90 | 328.30 | 334.85 | 0.00 | - | 1 | 101 | 65.43% |
| TSLA240621C00800000 | 2022-08-17 3:40PM EDT | 2024-06-21 | 355.30 | 350.50 | 357.05 | 0.00 | - | 12 | 3,917 | 65.80% |
Ponepor19 de agosto de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00800000 | 2022-08-18 10:19AM EDT | 2022-08-19 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,203 | 12,361 | 71.58% |
| TSLA220826P00800000 | 2022-08-18 10:18AM EDT | 2022-08-26 | 2.57 | 2.51 | 2.61 | -0.23 | -8.21% | 1,014 | 3,191 | 57.34% |
| TSLA220902P00800000 | 2022-08-18 10:18AM EDT | 2022-09-02 | 6.50 | 6.30 | 6.55 | -0.35 | -5.11% | 496 | 1,006 | 55.15% |
| TSLA220909P00800000 | 2022-08-18 10:15AM EDT | 2022-09-09 | 10.13 | 9.75 | 10.35 | -0.65 | -6.03% | 13 | 323 | 53.33% |
| TSLA220916P00800000 | 2022-08-18 10:17AM EDT | 2022-09-16 | 15.25 | 15.00 | 15.20 | -0.25 | -1.61% | 187 | 19,240 | 54.45% |
| TSLA220923P00800000 | 2022-08-18 10:03AM EDT | 2022-09-23 | 20.50 | 19.55 | 20.60 | +0.40 | +1.99% | 2 | 162 | 55.29% |
| TSLA220930P00800000 | 2022-08-18 10:02AM EDT | 2022-09-30 | 25.35 | 23.00 | 26.90 | +1.43 | +5.98% | 15 | 126 | 56.00% |
| TSLA221021P00800000 | 2022-08-18 10:15AM EDT | 2022-10-21 | 39.28 | 39.05 | 39.60 | +0.28 | +0.72% | 9 | 2,881 | 58.09% |
| TSLA221118P00800000 | 2022-08-18 9:50AM EDT | 2022-11-18 | 54.50 | 54.15 | 54.95 | -0.30 | -0.55% | 3 | 1,920 | 58.60% |
| TSLA221216P00800000 | 2022-08-18 9:45AM EDT | 2022-12-16 | 64.50 | 65.50 | 66.35 | -1.15 | -1.75% | 5 | 2,817 | 57.78% |
| TSLA230120P00800000 | 2022-08-18 10:00AM EDT | 2023-01-20 | 78.80 | 78.05 | 78.85 | +0.75 | +0.96% | 152 | 8,213 | 57.00% |
| TSLA230317P00800000 | 2022-08-17 3:33PM EDT | 2023-03-17 | 98.40 | 97.45 | 99.40 | 0.00 | - | 90 | 3,376 | 57.18% |
| TSLA230421P00800000 | 2022-08-16 2:14PM EDT | 2023-04-21 | 103.57 | 107.50 | 111.10 | 0.00 | - | 3 | 76 | 57.12% |
| TSLA230616P00800000 | 2022-08-17 11:33AM EDT | 2023-06-16 | 124.45 | 122.80 | 125.15 | 0.00 | - | 24 | 2,637 | 56.62% |
| TSLA230915P00800000 | 2022-08-17 2:20PM EDT | 2023-09-15 | 142.30 | 144.75 | 147.30 | 0.00 | - | 22 | 621 | 56.32% |
| TSLA240119P00800000 | 2022-08-17 1:14PM EDT | 2024-01-19 | 169.00 | 167.70 | 172.25 | 0.00 | - | 4 | 3,746 | 55.35% |
| TSLA240315P00800000 | 2022-08-12 1:09PM EDT | 2024-03-15 | 187.85 | 178.30 | 181.75 | 0.00 | - | 6 | 9 | 55.12% |
| TSLA240621P00800000 | 2022-08-18 9:43AM EDT | 2024-06-21 | 193.50 | 193.50 | 196.60 | -0.92 | -0.47% | 1 | 936 | 54.48% |
© 2022 Yahoo. Todos los derechos reservados.
