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:925.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00925000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 15.42 | 15.35 | 15.50 | +8.77 | +131.88% | 6,886 | 1,325 | 51.59% |
| TSLA220826C00925000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 30.22 | 29.50 | 30.50 | +13.17 | +77.24% | 183 | 385 | 57.91% |
| TSLA220902C00925000 | 2022-08-12 3:58PM EDT | 2022-09-02 | 37.85 | 37.30 | 38.25 | +14.61 | +62.87% | 35 | 225 | 56.42% |
| TSLA220909C00925000 | 2022-08-12 1:27PM EDT | 2022-09-09 | 37.29 | 42.80 | 44.15 | +6.48 | +21.03% | 55 | 120 | 54.63% |
| TSLA220923C00925000 | 2022-08-12 3:56PM EDT | 2022-09-23 | 55.65 | 53.65 | 57.90 | +7.15 | +14.74% | 3 | 55 | 54.74% |
| TSLA221216C00925000 | 2022-08-12 3:45PM EDT | 2022-12-16 | 109.85 | 110.00 | 112.35 | +15.37 | +16.27% | 9 | 133 | 57.89% |
| TSLA230317C00925000 | 2022-08-09 2:08PM EDT | 2023-03-17 | 132.20 | 152.10 | 155.05 | 0.00 | - | 5 | 10 | 59.56% |
| TSLA230421C00925000 | 2022-08-12 2:42PM EDT | 2023-04-21 | 165.95 | 165.60 | 171.35 | +18.42 | +12.49% | 8 | 50 | 60.34% |
| TSLA230915C00925000 | 2022-08-11 3:57PM EDT | 2023-09-15 | 194.35 | 214.50 | 225.40 | 0.00 | - | 43 | 52 | 62.07% |
| TSLA240315C00925000 | 2022-08-11 3:23PM EDT | 2024-03-15 | 245.05 | 267.20 | 277.55 | 0.00 | - | 1 | 22 | 63.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00925000 | 2022-08-12 3:58PM EDT | 2022-08-19 | 39.77 | 39.45 | 40.20 | -32.23 | -44.76% | 375 | 524 | 50.50% |
| TSLA220826P00925000 | 2022-08-12 3:17PM EDT | 2022-08-26 | 55.75 | 53.75 | 54.80 | -11.75 | -17.41% | 44 | 157 | 57.00% |
| TSLA220902P00925000 | 2022-08-12 2:51PM EDT | 2022-09-02 | 63.40 | 60.85 | 62.40 | -11.59 | -15.46% | 3 | 35 | 55.19% |
| TSLA220909P00925000 | 2022-08-12 3:49PM EDT | 2022-09-09 | 67.50 | 65.65 | 67.45 | -16.80 | -19.93% | 1 | 23 | 52.79% |
| TSLA220923P00925000 | 2022-08-12 3:58PM EDT | 2022-09-23 | 78.33 | 77.05 | 79.55 | -29.36 | -27.26% | 30 | 11 | 52.79% |
| TSLA221216P00925000 | 2022-08-12 2:54PM EDT | 2022-12-16 | 128.02 | 125.05 | 127.70 | -10.53 | -7.60% | 1 | 52 | 53.29% |
| TSLA230317P00925000 | 2022-08-09 10:06AM EDT | 2023-03-17 | 186.35 | 160.15 | 162.70 | 0.00 | - | 2 | 30 | 53.34% |
| TSLA230421P00925000 | 2022-08-03 10:37AM EDT | 2023-04-21 | 181.65 | 170.10 | 176.20 | 0.00 | - | 2 | 21 | 53.47% |
| TSLA230915P00925000 | 2022-08-09 11:15AM EDT | 2023-09-15 | 234.27 | 209.75 | 215.85 | 0.00 | - | 2 | 30 | 53.27% |
| TSLA240315P00925000 | 2022-08-02 12:21PM EDT | 2024-03-15 | 255.68 | 246.45 | 254.00 | 0.00 | - | 1 | 18 | 52.70% |
© 2022 Yahoo. Todos los derechos reservados.
