Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
909.68+15.68 (+1.75%)
Al cierre: 4:00p.m. EDT
909.25 -0.43 (-0.05%)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:100.00
Llamadaspor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C00100000 | 2021-10-14 12:14PM EDT | 2021-11-05 | 718.05 | 808.60 | 810.60 | 0.00 | - | 5 | 7 | 487.11% |
| TSLA211119C00100000 | 2021-10-19 9:35AM EDT | 2021-11-19 | 771.15 | 808.50 | 810.65 | 0.00 | - | 3 | 2 | 346.78% |
| TSLA211126C00100000 | 2021-10-18 2:19AM EDT | 2021-11-26 | 718.10 | 807.50 | 811.60 | 0.00 | - | - | - | 341.80% |
| TSLA211217C00100000 | 2021-10-20 9:41AM EDT | 2021-12-17 | 759.80 | 808.55 | 810.70 | 0.00 | - | 7 | 27 | 246.83% |
| TSLA220121C00100000 | 2021-10-18 9:58AM EDT | 2022-01-21 | 761.80 | 808.25 | 810.90 | 0.00 | - | 2 | 1,901 | 198.39% |
| TSLA220318C00100000 | 2021-08-19 2:35PM EDT | 2022-03-18 | 571.55 | 657.35 | 662.70 | 0.00 | - | 5 | 63 | 0.00% |
| TSLA220520C00100000 | 2021-10-12 10:08AM EDT | 2022-05-20 | 709.75 | 805.25 | 813.90 | 0.00 | - | 1 | 1 | 159.24% |
| TSLA220617C00100000 | 2021-10-21 10:49AM EDT | 2022-06-17 | 800.00 | 800.00 | 817.00 | 0.00 | - | 2 | 2,888 | 167.00% |
| TSLA220916C00100000 | 2021-10-21 3:00PM EDT | 2022-09-16 | 795.10 | 800.50 | 820.50 | 0.00 | - | 1 | 132 | 98.85% |
| TSLA230120C00100000 | 2021-10-21 3:00PM EDT | 2023-01-20 | 795.11 | 801.00 | 821.00 | 0.00 | - | 1 | 929 | 89.62% |
| TSLA230317C00100000 | 2021-10-22 10:36AM EDT | 2023-03-17 | 808.94 | 801.50 | 821.00 | +10.74 | +1.35% | 1 | 85 | 86.69% |
| TSLA230616C00100000 | 2021-10-22 1:12PM EDT | 2023-06-16 | 807.10 | 801.50 | 821.50 | +11.47 | +1.44% | 5 | 117 | 81.64% |
| TSLA240119C00100000 | 2021-10-22 2:13PM EDT | 2024-01-19 | 811.95 | 806.75 | 817.00 | +11.95 | +1.49% | 126 | 17 | 72.03% |
Ponepor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00100000 | 2021-10-22 12:04PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,345 | 3,983 | 437.50% |
| TSLA211119P00100000 | 2021-10-22 2:27PM EDT | 2021-11-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 616 | 237.50% |
| TSLA211217P00100000 | 2021-10-22 11:09AM EDT | 2021-12-17 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 79 | 3,772 | 171.09% |
| TSLA220121P00100000 | 2021-10-22 3:27PM EDT | 2022-01-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 132 | 22,634 | 140.63% |
| TSLA220318P00100000 | 2021-10-21 9:52AM EDT | 2022-03-18 | 0.20 | 0.16 | 0.44 | 0.00 | - | 20 | 2,694 | 131.74% |
| TSLA220520P00100000 | 2021-10-22 10:24AM EDT | 2022-05-20 | 0.41 | 0.28 | 0.64 | -0.19 | -31.67% | 7 | 100 | 115.53% |
| TSLA220617P00100000 | 2021-10-22 3:32PM EDT | 2022-06-17 | 0.40 | 0.35 | 0.45 | 0.00 | - | 15 | 11,868 | 106.84% |
| TSLA220916P00100000 | 2021-10-22 3:53PM EDT | 2022-09-16 | 1.01 | 0.74 | 1.20 | +0.07 | +7.45% | 48 | 4,617 | 101.17% |
| TSLA230120P00100000 | 2021-10-22 3:18PM EDT | 2023-01-20 | 1.50 | 1.50 | 1.69 | -0.15 | -9.09% | 105 | 10,541 | 92.21% |
| TSLA230317P00100000 | 2021-10-22 3:18PM EDT | 2023-03-17 | 1.69 | 1.66 | 1.85 | -0.14 | -7.65% | 2 | 398 | 88.26% |
| TSLA230616P00100000 | 2021-10-22 11:25AM EDT | 2023-06-16 | 2.40 | 2.30 | 2.60 | +0.05 | +2.13% | 7 | 1,823 | 85.64% |
| TSLA240119P00100000 | 2021-10-22 3:35PM EDT | 2024-01-19 | 3.65 | 3.10 | 4.20 | +0.20 | +5.80% | 185 | 351 | 78.56% |
© 2021 Verizon Media. Todos los derechos reservados.
