Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,038.68 +0.36 (+0.04%)
Fuera de horario: 04:57PM EDT
Fuera de horario: 04:57PM EDT
Golpe:1000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01000000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 43.60 | 42.90 | 44.75 | +10.20 | +30.54% | 14,034 | 14,372 | 50.93% |
| TSLA211105C01000000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 61.95 | 60.80 | 62.00 | +14.35 | +30.15% | 6,075 | 4,559 | 58.44% |
| TSLA211112C01000000 | 2021-10-27 3:59PM EDT | 2021-11-12 | 71.61 | 70.40 | 72.20 | +15.61 | +27.88% | 739 | 846 | 56.82% |
| TSLA211119C01000000 | 2021-10-27 3:59PM EDT | 2021-11-19 | 79.15 | 78.00 | 79.45 | +16.15 | +25.63% | 1,948 | 9,637 | 55.25% |
| TSLA211126C01000000 | 2021-10-27 3:53PM EDT | 2021-11-26 | 80.92 | 82.05 | 84.95 | +10.92 | +15.60% | 621 | 996 | 52.79% |
| TSLA211203C01000000 | 2021-10-27 3:58PM EDT | 2021-12-03 | 88.70 | 86.85 | 92.90 | +13.80 | +18.42% | 419 | 979 | 52.69% |
| TSLA211217C01000000 | 2021-10-27 3:59PM EDT | 2021-12-17 | 99.80 | 99.00 | 100.65 | +16.35 | +19.59% | 669 | 10,940 | 51.69% |
| TSLA220121C01000000 | 2021-10-27 3:59PM EDT | 2022-01-21 | 119.97 | 118.60 | 120.80 | +15.67 | +15.02% | 1,606 | 24,217 | 50.19% |
| TSLA220218C01000000 | 2021-10-27 3:48PM EDT | 2022-02-18 | 135.00 | 134.75 | 137.30 | +13.08 | +10.73% | 201 | 29,328 | 50.94% |
| TSLA220318C01000000 | 2021-10-27 3:57PM EDT | 2022-03-18 | 147.50 | 146.05 | 149.50 | +14.08 | +10.55% | 30,109 | 30,224 | 50.39% |
| TSLA220520C01000000 | 2021-10-27 3:22PM EDT | 2022-05-20 | 171.10 | 169.95 | 174.55 | +13.22 | +8.37% | 124 | 367 | 50.16% |
| TSLA220617C01000000 | 2021-10-27 3:57PM EDT | 2022-06-17 | 180.00 | 177.65 | 182.95 | +13.03 | +7.80% | 208 | 8,050 | 50.43% |
| TSLA220916C01000000 | 2021-10-27 3:40PM EDT | 2022-09-16 | 208.45 | 205.15 | 212.10 | +13.35 | +6.84% | 104 | 5,949 | 50.60% |
| TSLA230120C01000000 | 2021-10-27 3:42PM EDT | 2023-01-20 | 246.00 | 239.75 | 247.00 | +18.85 | +8.30% | 1,853 | 18,541 | 50.13% |
| TSLA230317C01000000 | 2021-10-27 3:43PM EDT | 2023-03-17 | 262.00 | 251.50 | 262.95 | +17.00 | +6.94% | 100 | 13,655 | 50.30% |
| TSLA230616C01000000 | 2021-10-27 2:36PM EDT | 2023-06-16 | 280.00 | 275.10 | 285.00 | +16.00 | +6.06% | 37 | 13,750 | 50.93% |
| TSLA240119C01000000 | 2021-10-27 3:40PM EDT | 2024-01-19 | 329.83 | 322.00 | 341.50 | +13.30 | +4.20% | 312 | 2,020 | 52.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P01000000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 5.85 | 5.90 | 6.00 | -9.02 | -60.66% | 87,521 | 13,702 | 52.56% |
| TSLA211105P01000000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 23.50 | 23.20 | 23.90 | -4.85 | -17.11% | 7,589 | 2,822 | 59.18% |
| TSLA211112P01000000 | 2021-10-27 3:59PM EDT | 2021-11-12 | 33.02 | 32.75 | 33.75 | -5.03 | -13.22% | 945 | 860 | 57.13% |
| TSLA211119P01000000 | 2021-10-27 3:59PM EDT | 2021-11-19 | 40.75 | 40.50 | 41.00 | -4.35 | -9.65% | 3,367 | 2,433 | 55.59% |
| TSLA211126P01000000 | 2021-10-27 3:56PM EDT | 2021-11-26 | 45.12 | 44.70 | 46.00 | -4.03 | -8.20% | 300 | 221 | 52.93% |
| TSLA211217P01000000 | 2021-10-27 3:59PM EDT | 2021-12-17 | 61.01 | 60.80 | 61.75 | -4.14 | -6.35% | 635 | 1,255 | 51.54% |
| TSLA220121P01000000 | 2021-10-27 3:58PM EDT | 2022-01-21 | 80.50 | 80.10 | 81.35 | -3.65 | -4.34% | 1,565 | 2,340 | 50.18% |
| TSLA220218P01000000 | 2021-10-27 3:57PM EDT | 2022-02-18 | 96.70 | 95.60 | 97.10 | -3.60 | -3.59% | 233 | 13,158 | 50.35% |
| TSLA220318P01000000 | 2021-10-27 2:59PM EDT | 2022-03-18 | 106.05 | 106.60 | 108.70 | -4.95 | -4.46% | 434 | 352 | 50.10% |
| TSLA220520P01000000 | 2021-10-27 3:09PM EDT | 2022-05-20 | 131.37 | 130.20 | 133.15 | +2.17 | +1.68% | 24 | 90 | 49.92% |
| TSLA220617P01000000 | 2021-10-27 1:54PM EDT | 2022-06-17 | 138.50 | 138.25 | 143.05 | -4.65 | -3.25% | 33 | 576 | 49.95% |
| TSLA220916P01000000 | 2021-10-27 2:02PM EDT | 2022-09-16 | 167.00 | 163.15 | 170.60 | +2.25 | +1.37% | 18 | 1,646 | 49.77% |
| TSLA230120P01000000 | 2021-10-27 3:36PM EDT | 2023-01-20 | 199.73 | 194.60 | 203.50 | -3.37 | -1.66% | 1,596 | 10,847 | 49.80% |
| TSLA230317P01000000 | 2021-10-27 12:04PM EDT | 2023-03-17 | 207.00 | 204.95 | 216.00 | -15.00 | -6.76% | 3 | 863 | 49.69% |
| TSLA230616P01000000 | 2021-10-27 11:19AM EDT | 2023-06-16 | 225.02 | 223.50 | 238.15 | -11.98 | -5.05% | 6 | 1,074 | 50.23% |
| TSLA240119P01000000 | 2021-10-27 3:55PM EDT | 2024-01-19 | 273.20 | 270.00 | 275.00 | -0.60 | -0.22% | 81 | 401 | 49.48% |
© 2021 Verizon Media. Todos los derechos reservados.
