Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:01AM EDT. Mercado abierto.
Golpe:1000.00
Llamadaspor20 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01000000 | 2022-05-18 9:44AM EDT | 2022-05-20 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 150 | 16,094 | 99.22% |
| TSLA220527C01000000 | 2022-05-18 9:43AM EDT | 2022-05-27 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 359 | 8,641 | 68.26% |
| TSLA220603C01000000 | 2022-05-18 9:43AM EDT | 2022-06-03 | 0.54 | 0.50 | 0.58 | -0.18 | -25.00% | 133 | 1,287 | 60.21% |
| TSLA220610C01000000 | 2022-05-18 9:34AM EDT | 2022-06-10 | 1.34 | 1.16 | 1.48 | -0.34 | -20.24% | 8 | 742 | 57.97% |
| TSLA220617C01000000 | 2022-05-18 9:43AM EDT | 2022-06-17 | 2.41 | 2.36 | 2.45 | -0.76 | -23.97% | 136 | 25,751 | 56.73% |
| TSLA220624C01000000 | 2022-05-18 9:38AM EDT | 2022-06-24 | 3.40 | 3.40 | 3.75 | -0.90 | -20.93% | 21 | 307 | 55.44% |
| TSLA220701C01000000 | 2022-05-18 9:44AM EDT | 2022-07-01 | 5.20 | 4.60 | 5.75 | -1.20 | -18.75% | 3 | 103 | 55.27% |
| TSLA220715C01000000 | 2022-05-18 9:40AM EDT | 2022-07-15 | 9.32 | 9.00 | 9.35 | -2.11 | -18.46% | 33 | 3,625 | 55.69% |
| TSLA220819C01000000 | 2022-05-18 9:41AM EDT | 2022-08-19 | 23.00 | 22.50 | 23.45 | -3.45 | -13.04% | 3 | 4,366 | 58.73% |
| TSLA220916C01000000 | 2022-05-18 9:42AM EDT | 2022-09-16 | 32.00 | 32.15 | 33.05 | -4.69 | -12.78% | 22 | 11,067 | 58.86% |
| TSLA221021C01000000 | 2022-05-18 9:42AM EDT | 2022-10-21 | 45.00 | 45.20 | 46.65 | -5.55 | -10.98% | 1 | 822 | 60.01% |
| TSLA221118C01000000 | 2022-05-18 9:43AM EDT | 2022-11-18 | 55.30 | 55.10 | 57.00 | -5.55 | -9.12% | 2 | 838 | 60.63% |
| TSLA221216C01000000 | 2022-05-18 9:43AM EDT | 2022-12-16 | 64.00 | 63.20 | 64.95 | -6.45 | -9.16% | 1 | 1,836 | 60.33% |
| TSLA230120C01000000 | 2022-05-18 9:43AM EDT | 2023-01-20 | 74.45 | 73.70 | 76.35 | -6.74 | -8.30% | 3 | 20,021 | 60.64% |
| TSLA230317C01000000 | 2022-05-17 3:51PM EDT | 2023-03-17 | 99.50 | 90.40 | 94.55 | 0.00 | - | 128 | 8,852 | 61.40% |
| TSLA230616C01000000 | 2022-05-17 3:45PM EDT | 2023-06-16 | 126.30 | 116.50 | 121.05 | 0.00 | - | 76 | 11,547 | 62.44% |
| TSLA230915C01000000 | 2022-05-17 12:16PM EDT | 2023-09-15 | 146.95 | 137.00 | 146.15 | 0.00 | - | 23 | 298 | 62.90% |
| TSLA240119C01000000 | 2022-05-18 9:30AM EDT | 2024-01-19 | 171.20 | 168.00 | 176.00 | -8.80 | -4.89% | 4 | 10,945 | 63.90% |
| TSLA240621C01000000 | 2022-05-18 9:35AM EDT | 2024-06-21 | 205.00 | 200.00 | 206.70 | -8.31 | -3.90% | 35 | 3,235 | 64.39% |
Ponepor20 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01000000 | 2022-05-18 9:45AM EDT | 2022-05-20 | 255.67 | 254.80 | 256.60 | +16.87 | +7.06% | 32 | 7,089 | 225.92% |
| TSLA220527P01000000 | 2022-05-17 3:58PM EDT | 2022-05-27 | 256.55 | 254.25 | 256.80 | +17.62 | +7.37% | 1 | 4,393 | 122.93% |
| TSLA220603P01000000 | 2022-05-17 2:55PM EDT | 2022-06-03 | 245.55 | 257.15 | 260.25 | 0.00 | - | 60 | 303 | 104.72% |
| TSLA220610P01000000 | 2022-05-17 9:32AM EDT | 2022-06-10 | 256.05 | 258.30 | 261.70 | 0.00 | - | 3 | 193 | 91.35% |
| TSLA220617P01000000 | 2022-05-18 9:30AM EDT | 2022-06-17 | 256.56 | 256.40 | 258.55 | +12.16 | +4.98% | 2 | 6,705 | 74.74% |
| TSLA220624P01000000 | 2022-05-17 3:45PM EDT | 2022-06-24 | 245.24 | 256.65 | 259.55 | 0.00 | - | 3 | 13 | 68.83% |
| TSLA220701P01000000 | 2022-05-16 10:57AM EDT | 2022-07-01 | 267.45 | 260.50 | 264.80 | 0.00 | - | 1 | 3 | 71.16% |
| TSLA220715P01000000 | 2022-05-18 9:32AM EDT | 2022-07-15 | 265.55 | 263.55 | 265.90 | +9.70 | +3.79% | 3 | 2,654 | 64.97% |
| TSLA220819P01000000 | 2022-05-18 9:30AM EDT | 2022-08-19 | 275.75 | 274.45 | 277.40 | +11.65 | +4.41% | 1 | 2,149 | 62.09% |
| TSLA220916P01000000 | 2022-05-17 2:05PM EDT | 2022-09-16 | 277.00 | 282.35 | 285.05 | 0.00 | - | 6 | 5,632 | 60.24% |
| TSLA221021P01000000 | 2022-05-17 1:56PM EDT | 2022-10-21 | 285.50 | 295.40 | 299.95 | 0.00 | - | 12 | 934 | 61.51% |
| TSLA221118P01000000 | 2022-05-17 9:39AM EDT | 2022-11-18 | 303.00 | 303.90 | 308.20 | 0.00 | - | 1 | 813 | 61.07% |
| TSLA221216P01000000 | 2022-05-17 3:44PM EDT | 2022-12-16 | 299.70 | 311.50 | 314.80 | 0.00 | - | 12 | 1,077 | 60.30% |
| TSLA230120P01000000 | 2022-05-17 2:48PM EDT | 2023-01-20 | 309.55 | 318.50 | 323.40 | 0.00 | - | 62 | 15,011 | 59.26% |
| TSLA230317P01000000 | 2022-05-17 11:29AM EDT | 2023-03-17 | 332.75 | 331.05 | 338.00 | 0.00 | - | 81 | 1,161 | 58.73% |
| TSLA230616P01000000 | 2022-05-18 9:39AM EDT | 2023-06-16 | 352.30 | 346.20 | 359.90 | +9.10 | +2.65% | 1 | 1,920 | 57.63% |
| TSLA230915P01000000 | 2022-05-16 3:28PM EDT | 2023-09-15 | 381.56 | 362.35 | 376.60 | 0.00 | - | 7 | 167 | 56.76% |
| TSLA240119P01000000 | 2022-05-17 1:57PM EDT | 2024-01-19 | 379.70 | 382.90 | 392.95 | 0.00 | - | 15 | 6,345 | 55.36% |
| TSLA240621P01000000 | 2022-05-17 1:18PM EDT | 2024-06-21 | 400.00 | 405.65 | 414.10 | 0.00 | - | 5 | 606 | 54.55% |
© 2022 Yahoo. Todos los derechos reservados.
