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
1,037.72 -0.59 (-0.06%)
Fuera de horario: 04:30PM EDT
Fuera de horario: 04:30PM EDT
Golpe:1075.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C01075000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 24.25 | 23.60 | 24.65 | +5.25 | +27.63% | 1,474 | 748 | 57.08% |
| TSLA211112C01075000 | 2021-10-27 3:59PM EDT | 2021-11-12 | 34.13 | 33.35 | 34.60 | +7.73 | +29.28% | 372 | 488 | 55.22% |
| TSLA211119C01075000 | 2021-10-27 3:58PM EDT | 2021-11-19 | 41.30 | 41.40 | 42.45 | +8.79 | +27.04% | 1,308 | 4,529 | 54.12% |
| TSLA211126C01075000 | 2021-10-27 2:29PM EDT | 2021-11-26 | 45.95 | 45.70 | 47.55 | +10.20 | +28.53% | 47 | 168 | 51.56% |
| TSLA220121C01075000 | 2021-10-27 3:22PM EDT | 2022-01-21 | 82.08 | 83.25 | 84.80 | +10.38 | +14.48% | 1,857 | 1,268 | 49.73% |
| TSLA220218C01075000 | 2021-10-27 3:37PM EDT | 2022-02-18 | 99.99 | 99.50 | 101.50 | +11.57 | +13.09% | 38 | 396 | 50.01% |
| TSLA220318C01075000 | 2021-10-27 3:59PM EDT | 2022-03-18 | 112.50 | 110.90 | 113.85 | +14.00 | +14.21% | 45 | 650 | 49.99% |
| TSLA220520C01075000 | 2021-10-27 2:03PM EDT | 2022-05-20 | 137.95 | 134.90 | 139.10 | +10.18 | +7.97% | 72 | 327 | 49.79% |
| TSLA220617C01075000 | 2021-10-27 3:31PM EDT | 2022-06-17 | 143.50 | 143.15 | 150.20 | +12.27 | +9.35% | 85 | 1,725 | 50.08% |
| TSLA220916C01075000 | 2021-10-27 3:52PM EDT | 2022-09-16 | 178.55 | 171.15 | 178.45 | +8.90 | +5.25% | 16 | 1,392 | 49.79% |
| TSLA230120C01075000 | 2021-10-27 2:42PM EDT | 2023-01-20 | 210.17 | 208.25 | 216.05 | +12.17 | +6.15% | 26 | 1,370 | 50.58% |
| TSLA240119C01075000 | 2021-10-27 12:14PM EDT | 2024-01-19 | 309.53 | 293.00 | 312.50 | -1.26 | -0.41% | 29 | 88 | 52.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P01075000 | 2021-10-27 3:58PM EDT | 2021-11-05 | 61.70 | 60.45 | 61.80 | -11.77 | -16.02% | 220 | 127 | 57.56% |
| TSLA211112P01075000 | 2021-10-27 2:49PM EDT | 2021-11-12 | 69.30 | 70.15 | 71.50 | -11.85 | -14.60% | 25 | 40 | 55.41% |
| TSLA211119P01075000 | 2021-10-27 3:11PM EDT | 2021-11-19 | 79.70 | 78.05 | 79.30 | -10.45 | -11.59% | 54 | 522 | 54.18% |
| TSLA220121P01075000 | 2021-10-27 3:41PM EDT | 2022-01-21 | 118.15 | 119.20 | 120.70 | -6.76 | -5.41% | 80 | 281 | 49.35% |
| TSLA220218P01075000 | 2021-10-27 9:54AM EDT | 2022-02-18 | 132.50 | 134.85 | 136.65 | -7.61 | -5.43% | 8 | 76 | 49.79% |
| TSLA220318P01075000 | 2021-10-27 10:51AM EDT | 2022-03-18 | 136.00 | 145.95 | 148.45 | -17.07 | -11.15% | 26 | 88 | 49.20% |
| TSLA220617P01075000 | 2021-10-26 12:21PM EDT | 2022-06-17 | 177.65 | 177.50 | 183.45 | 0.00 | - | 21 | 133 | 49.05% |
| TSLA220916P01075000 | 2021-10-27 2:34PM EDT | 2022-09-16 | 208.65 | 203.15 | 212.85 | +10.50 | +5.30% | 3 | 57 | 49.22% |
| TSLA230120P01075000 | 2021-10-27 10:11AM EDT | 2023-01-20 | 236.85 | 238.35 | 246.65 | -3.95 | -1.64% | 2 | 524 | 49.25% |
| TSLA240119P01075000 | 2021-10-01 2:26PM EDT | 2024-01-19 | 431.76 | 307.50 | 327.00 | 0.00 | - | 5 | 5 | 50.12% |
© 2021 Verizon Media. Todos los derechos reservados.
