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
1,037.86 -0.45 (-0.04%)
Fuera de horario: 04:42PM EDT
Fuera de horario: 04:42PM EDT
Golpe:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01050000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 13.70 | 13.35 | 13.70 | +1.85 | +15.61% | 84,944 | 22,338 | 50.25% |
| TSLA211105C01050000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 33.00 | 32.55 | 33.50 | +7.91 | +31.53% | 10,796 | 2,779 | 55.98% |
| TSLA211112C01050000 | 2021-10-27 3:57PM EDT | 2021-11-12 | 43.00 | 43.30 | 44.25 | +8.45 | +24.46% | 2,557 | 588 | 54.98% |
| TSLA211119C01050000 | 2021-10-27 3:59PM EDT | 2021-11-19 | 51.85 | 51.25 | 52.40 | +11.15 | +27.40% | 2,788 | 3,784 | 53.85% |
| TSLA211126C01050000 | 2021-10-27 3:57PM EDT | 2021-11-26 | 56.30 | 55.80 | 57.50 | +10.23 | +22.21% | 553 | 369 | 51.38% |
| TSLA211203C01050000 | 2021-10-27 3:59PM EDT | 2021-12-03 | 63.00 | 60.50 | 64.50 | +10.50 | +20.00% | 250 | 414 | 50.78% |
| TSLA211217C01050000 | 2021-10-27 3:58PM EDT | 2021-12-17 | 73.31 | 73.15 | 74.80 | +12.95 | +21.45% | 1,638 | 3,381 | 50.75% |
| TSLA220121C01050000 | 2021-10-27 3:59PM EDT | 2022-01-21 | 94.85 | 93.90 | 95.55 | +13.45 | +16.52% | 1,432 | 12,067 | 49.92% |
| TSLA220218C01050000 | 2021-10-27 3:50PM EDT | 2022-02-18 | 109.21 | 110.30 | 112.35 | +10.71 | +10.87% | 221 | 403 | 50.23% |
| TSLA220318C01050000 | 2021-10-27 3:50PM EDT | 2022-03-18 | 121.14 | 121.75 | 124.75 | +12.04 | +11.04% | 230 | 1,350 | 50.26% |
| TSLA220520C01050000 | 2021-10-27 2:39PM EDT | 2022-05-20 | 146.25 | 146.20 | 149.85 | +7.25 | +5.22% | 431 | 990 | 50.01% |
| TSLA220617C01050000 | 2021-10-27 3:51PM EDT | 2022-06-17 | 153.10 | 154.40 | 159.40 | +9.62 | +6.70% | 3,269 | 3,421 | 49.85% |
| TSLA220916C01050000 | 2021-10-27 3:57PM EDT | 2022-09-16 | 187.00 | 182.40 | 189.30 | +13.00 | +7.47% | 159 | 1,504 | 50.09% |
| TSLA230120C01050000 | 2021-10-27 3:11PM EDT | 2023-01-20 | 214.75 | 217.65 | 227.40 | -3.57 | -1.64% | 56 | 2,918 | 51.03% |
| TSLA230317C01050000 | 2021-10-27 3:57PM EDT | 2023-03-17 | 238.00 | 229.95 | 242.10 | +4.40 | +1.88% | 35 | 1,943 | 51.25% |
| TSLA230616C01050000 | 2021-10-27 3:29PM EDT | 2023-06-16 | 259.00 | 252.00 | 267.50 | -1.00 | -0.38% | 22 | 1,721 | 50.67% |
| TSLA240119C01050000 | 2021-10-27 3:41PM EDT | 2024-01-19 | 310.20 | 302.50 | 322.00 | +1.15 | +0.37% | 113 | 749 | 52.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P01050000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 25.70 | 25.00 | 26.00 | -18.30 | -41.59% | 31,914 | 6,517 | 50.55% |
| TSLA211105P01050000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 44.70 | 44.55 | 45.60 | -12.05 | -21.23% | 5,399 | 951 | 56.52% |
| TSLA211112P01050000 | 2021-10-27 3:49PM EDT | 2021-11-12 | 55.70 | 54.95 | 56.20 | -8.20 | -12.83% | 576 | 260 | 55.11% |
| TSLA211119P01050000 | 2021-10-27 3:57PM EDT | 2021-11-19 | 63.55 | 63.10 | 64.25 | -7.95 | -11.12% | 2,605 | 1,453 | 54.01% |
| TSLA211126P01050000 | 2021-10-27 3:48PM EDT | 2021-11-26 | 67.30 | 67.80 | 69.40 | -8.50 | -11.21% | 171 | 93 | 51.60% |
| TSLA211217P01050000 | 2021-10-27 3:56PM EDT | 2021-12-17 | 85.70 | 85.10 | 86.05 | -6.50 | -7.05% | 1,175 | 205 | 50.71% |
| TSLA220121P01050000 | 2021-10-27 3:50PM EDT | 2022-01-21 | 106.11 | 104.95 | 106.40 | -2.87 | -2.63% | 228 | 763 | 49.52% |
| TSLA220218P01050000 | 2021-10-27 3:01PM EDT | 2022-02-18 | 119.15 | 120.85 | 122.50 | -6.70 | -5.32% | 45 | 71 | 50.02% |
| TSLA220318P01050000 | 2021-10-27 2:39PM EDT | 2022-03-18 | 135.19 | 131.95 | 134.25 | -2.38 | -1.73% | 153 | 204 | 49.42% |
| TSLA220617P01050000 | 2021-10-27 2:14PM EDT | 2022-06-17 | 164.83 | 163.35 | 169.40 | +3.03 | +1.87% | 33 | 194 | 49.35% |
| TSLA220916P01050000 | 2021-10-27 3:10PM EDT | 2022-09-16 | 194.90 | 189.10 | 197.25 | -5.85 | -2.91% | 20 | 436 | 49.13% |
| TSLA230120P01050000 | 2021-10-27 3:01PM EDT | 2023-01-20 | 224.99 | 223.70 | 231.95 | -3.01 | -1.32% | 5 | 2,049 | 49.45% |
| TSLA230317P01050000 | 2021-10-27 3:35PM EDT | 2023-03-17 | 238.80 | 233.00 | 246.80 | -7.75 | -3.14% | 10 | 238 | 49.80% |
| TSLA230616P01050000 | 2021-10-27 11:17AM EDT | 2023-06-16 | 251.55 | 252.85 | 266.55 | +4.55 | +1.84% | 2 | 75 | 49.74% |
| TSLA240119P01050000 | 2021-10-27 10:23AM EDT | 2024-01-19 | 301.41 | 292.00 | 310.00 | -1.42 | -0.47% | 4 | 38 | 50.02% |
© 2021 Verizon Media. Todos los derechos reservados.
