Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:59PM EDT. Mercado abierto.
Golpe:100.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00100000 | 2022-09-27 2:49PM EDT | 2022-09-30 | 181.40 | 182.60 | 183.10 | 0.00 | - | 9 | 487 | 455.47% |
| TSLA221007C00100000 | 2022-09-28 10:40AM EDT | 2022-10-07 | 182.41 | 182.50 | 183.10 | +2.96 | +1.65% | 2 | 32 | 236.72% |
| TSLA221014C00100000 | 2022-09-27 12:16PM EDT | 2022-10-14 | 179.80 | 182.85 | 183.50 | 0.00 | - | 1 | 28 | 224.51% |
| TSLA221021C00100000 | 2022-09-28 10:42AM EDT | 2022-10-21 | 182.93 | 182.80 | 183.25 | -7.07 | -3.72% | 2 | 518 | 178.81% |
| TSLA221028C00100000 | 2022-09-28 9:54AM EDT | 2022-10-28 | 180.00 | 182.45 | 184.00 | -27.00 | -13.04% | 1 | 5 | 168.75% |
| TSLA221118C00100000 | 2022-09-16 2:56PM EDT | 2022-11-18 | 202.52 | 182.95 | 183.95 | 0.00 | - | 2 | 133 | 137.84% |
| TSLA221216C00100000 | 2022-09-16 2:41PM EDT | 2022-12-16 | 202.25 | 183.65 | 184.85 | 0.00 | - | 109 | 463 | 126.32% |
| TSLA230120C00100000 | 2022-09-27 9:56AM EDT | 2023-01-20 | 189.00 | 184.10 | 185.85 | 0.00 | - | 2 | 6,027 | 113.77% |
| TSLA230317C00100000 | 2022-09-27 9:41AM EDT | 2023-03-17 | 191.00 | 186.10 | 187.80 | 0.00 | - | 2 | 2,348 | 107.62% |
| TSLA230421C00100000 | 2022-09-26 3:38PM EDT | 2023-04-21 | 183.45 | 186.70 | 189.15 | 0.00 | - | 3 | 43 | 103.39% |
| TSLA230616C00100000 | 2022-09-26 3:36PM EDT | 2023-06-16 | 187.55 | 188.35 | 190.30 | +2.05 | +1.11% | 2 | 0 | 97.85% |
| TSLA230915C00100000 | 2022-09-20 2:18PM EDT | 2023-09-15 | 215.26 | 190.80 | 192.90 | 0.00 | - | 1 | 1,875 | 92.88% |
| TSLA240119C00100000 | 2022-09-28 11:22AM EDT | 2024-01-19 | 197.37 | 193.90 | 196.65 | -1.77 | -0.89% | 4 | 2,625 | 88.68% |
| TSLA240315C00100000 | 2022-09-27 10:17AM EDT | 2024-03-15 | 200.68 | 194.75 | 198.95 | 0.00 | - | 1 | 601 | 87.57% |
| TSLA240621C00100000 | 2022-09-27 3:36PM EDT | 2024-06-21 | 198.00 | 197.30 | 201.30 | 0.00 | - | 11 | 648 | 85.57% |
| TSLA250117C00100000 | 2022-09-27 2:48PM EDT | 2025-01-17 | 203.00 | 201.50 | 209.50 | 0.00 | - | 1 | 31 | 84.74% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00100000 | 2022-09-28 9:30AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,875 | 337.50% |
| TSLA221007P00100000 | 2022-09-28 10:05AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 9,377 | 50.00% |
| TSLA221014P00100000 | 2022-09-28 11:58AM EDT | 2022-10-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 117 | 858 | 159.38% |
| TSLA221021P00100000 | 2022-09-28 12:41PM EDT | 2022-10-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 83 | 18,218 | 146.88% |
| TSLA221028P00100000 | 2022-09-28 9:45AM EDT | 2022-10-28 | 0.13 | 0.07 | 0.14 | 0.00 | - | 4 | 488 | 138.28% |
| TSLA221104P00100000 | 2022-09-28 12:29PM EDT | 2022-11-04 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 22 | 560 | 127.34% |
| TSLA221118P00100000 | 2022-09-28 10:48AM EDT | 2022-11-18 | 0.31 | 0.25 | 0.31 | 0.00 | - | 5 | 5,105 | 120.12% |
| TSLA221216P00100000 | 2022-09-28 11:30AM EDT | 2022-12-16 | 0.60 | 0.59 | 0.64 | -0.05 | -7.69% | 32 | 14,787 | 108.25% |
| TSLA230120P00100000 | 2022-09-28 12:37PM EDT | 2023-01-20 | 1.08 | 1.06 | 1.12 | -0.04 | -3.57% | 6 | 33,854 | 99.12% |
| TSLA230217P00100000 | 2022-09-28 11:28AM EDT | 2023-02-17 | 1.55 | 1.10 | 1.67 | +0.55 | +55.00% | 10 | 8 | 92.77% |
| TSLA230317P00100000 | 2022-09-28 11:31AM EDT | 2023-03-17 | 1.97 | 1.90 | 1.98 | -0.05 | -2.48% | 295 | 8,734 | 90.50% |
| TSLA230421P00100000 | 2022-09-28 11:17AM EDT | 2023-04-21 | 2.50 | 2.39 | 2.51 | -0.03 | -1.19% | 1 | 3,347 | 86.52% |
| TSLA230616P00100000 | 2022-09-28 11:33AM EDT | 2023-06-16 | 3.30 | 3.20 | 3.35 | -0.05 | -1.49% | 42 | 8,302 | 81.81% |
| TSLA230915P00100000 | 2022-09-27 2:43PM EDT | 2023-09-15 | 4.65 | 4.50 | 4.80 | 0.00 | - | 12 | 4,680 | 76.73% |
| TSLA240119P00100000 | 2022-09-28 10:10AM EDT | 2024-01-19 | 6.70 | 6.30 | 6.60 | +0.03 | +0.45% | 56 | 25,729 | 71.91% |
| TSLA240315P00100000 | 2022-09-26 10:10AM EDT | 2024-03-15 | 7.40 | 7.10 | 7.40 | 0.00 | - | 1 | 1,811 | 70.36% |
| TSLA240621P00100000 | 2022-09-28 12:09PM EDT | 2024-06-21 | 8.56 | 8.45 | 8.75 | -0.14 | -1.61% | 137 | 6,615 | 68.10% |
| TSLA250117P00100000 | 2022-09-28 12:40PM EDT | 2025-01-17 | 11.35 | 11.25 | 12.10 | +0.05 | +0.44% | 434 | 398 | 65.20% |
© 2022 Yahoo. Todos los derechos reservados.
