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:1010.00
Llamadaspor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C01010000 | 2022-05-20 2:52PM EDT | 2022-05-27 | 0.06 | 0.01 | 0.17 | -0.04 | -40.00% | 58 | 245 | 116.41% |
| TSLA220603C01010000 | 2022-05-20 3:48PM EDT | 2022-06-03 | 0.19 | 0.01 | 0.26 | -0.04 | -17.39% | 19 | 98 | 82.42% |
| TSLA220610C01010000 | 2022-05-20 11:38AM EDT | 2022-06-10 | 0.46 | 0.25 | 0.63 | -0.21 | -31.34% | 30 | 104 | 75.83% |
| TSLA220617C01010000 | 2022-05-20 3:29PM EDT | 2022-06-17 | 0.90 | 0.78 | 1.02 | -0.46 | -33.82% | 70 | 95 | 71.80% |
| TSLA220624C01010000 | 2022-05-20 12:08PM EDT | 2022-06-24 | 1.45 | 1.10 | 1.48 | -0.78 | -34.98% | 10 | 30 | 67.48% |
| TSLA220916C01010000 | 2022-05-20 3:23PM EDT | 2022-09-16 | 18.20 | 18.60 | 19.95 | -6.47 | -26.23% | 38 | 101 | 65.14% |
| TSLA221216C01010000 | 2022-05-18 2:08PM EDT | 2022-12-16 | 40.00 | 42.60 | 44.80 | -14.45 | -26.54% | 2 | 90 | 65.26% |
| TSLA240119C01010000 | 2022-05-20 12:41PM EDT | 2024-01-19 | 126.75 | 129.55 | 142.50 | -24.85 | -16.39% | 22 | 232 | 66.78% |
| TSLA240621C01010000 | 2022-05-20 1:40PM EDT | 2024-06-21 | 155.50 | 158.80 | 172.00 | -24.50 | -13.61% | 4 | 845 | 67.33% |
Ponepor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P01010000 | 2022-05-20 1:30PM EDT | 2022-05-27 | 365.69 | 344.90 | 347.30 | +67.99 | +22.84% | 16 | 75 | 87.50% |
| TSLA220603P01010000 | 2022-05-17 11:29AM EDT | 2022-06-03 | 259.17 | 344.75 | 347.30 | 0.00 | - | 1 | 66 | 107.98% |
| TSLA220610P01010000 | 2022-05-18 10:59AM EDT | 2022-06-10 | 260.61 | 344.85 | 347.65 | 0.00 | - | 2 | 3 | 67.38% |
| TSLA220617P01010000 | 2022-05-20 12:21PM EDT | 2022-06-17 | 358.52 | 345.15 | 347.70 | +51.09 | +16.62% | 21 | 14 | 63.09% |
| TSLA220624P01010000 | 2022-05-17 3:00PM EDT | 2022-06-24 | 375.00 | 345.10 | 348.50 | +115.33 | +44.41% | 1 | 5 | 61.89% |
| TSLA220916P01010000 | 2022-05-20 1:47PM EDT | 2022-09-16 | 375.00 | 359.15 | 363.25 | +42.40 | +12.75% | 13 | 68 | 60.62% |
| TSLA221216P01010000 | 2022-05-20 10:00AM EDT | 2022-12-16 | 349.63 | 378.45 | 383.65 | +108.98 | +45.29% | 1 | 12 | 59.90% |
| TSLA240119P01010000 | 2022-05-11 1:56PM EDT | 2024-01-19 | 401.66 | 438.45 | 451.45 | 0.00 | - | 2 | 67 | 55.84% |
| TSLA240621P01010000 | 2022-05-12 9:41AM EDT | 2024-06-21 | 451.45 | 456.25 | 469.80 | 0.00 | - | 2 | 11 | 54.69% |
© 2022 Yahoo. Todos los derechos reservados.
