Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:39AM EDT. Mercado abierto.
Golpe:1075.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01075000 | 2022-05-17 3:49PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 2,096 | 50.00% |
| TSLA220527C01075000 | 2022-05-17 3:55PM EDT | 2022-05-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 80 | 334 | 50.00% |
| TSLA220603C01075000 | 2022-05-17 3:51PM EDT | 2022-06-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 25.00% |
| TSLA220610C01075000 | 2022-05-17 3:37PM EDT | 2022-06-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 154 | 167 | 25.00% |
| TSLA220617C01075000 | 2022-05-17 3:28PM EDT | 2022-06-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 136 | 2,381 | 25.00% |
| TSLA220624C01075000 | 2022-05-17 12:00PM EDT | 2022-06-24 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| TSLA220715C01075000 | 2022-05-17 3:48PM EDT | 2022-07-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 250 | 2,031 | 12.50% |
| TSLA220916C01075000 | 2022-05-17 11:41AM EDT | 2022-09-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 73 | 2,252 | 12.50% |
| TSLA221216C01075000 | 2022-05-17 9:50AM EDT | 2022-12-16 | 54.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TSLA230120C01075000 | 2022-05-17 3:12PM EDT | 2023-01-20 | 63.10 | 0.00 | 0.00 | 0.00 | - | 43 | 1,395 | 6.25% |
| TSLA230915C01075000 | 2022-05-17 10:08AM EDT | 2023-09-15 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| TSLA240119C01075000 | 2022-05-13 1:00PM EDT | 2024-01-19 | 183.75 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01075000 | 2022-05-17 1:12PM EDT | 2022-05-20 | 321.00 | 0.00 | 0.00 | 0.00 | - | 7 | 487 | 0.00% |
| TSLA220527P01075000 | 2022-05-16 10:49AM EDT | 2022-05-27 | 338.37 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TSLA220603P01075000 | 2022-05-16 10:49AM EDT | 2022-06-03 | 326.89 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| TSLA220610P01075000 | 2022-05-13 12:42PM EDT | 2022-06-10 | 292.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA220617P01075000 | 2022-05-17 11:05AM EDT | 2022-06-17 | 340.36 | 0.00 | 0.00 | 0.00 | - | 13 | 1,178 | 0.00% |
| TSLA220624P01075000 | 2022-05-16 12:01AM EDT | 2022-06-24 | 309.48 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TSLA220715P01075000 | 2022-05-17 1:12PM EDT | 2022-07-15 | 325.00 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| TSLA220916P01075000 | 2022-05-16 2:49PM EDT | 2022-09-16 | 359.95 | 0.00 | 0.00 | 0.00 | - | 11 | 888 | 0.00% |
| TSLA221216P01075000 | 2022-05-09 3:58PM EDT | 2022-12-16 | 334.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA230120P01075000 | 2022-05-17 3:33PM EDT | 2023-01-20 | 368.38 | 0.00 | 0.00 | 0.00 | - | 22 | 942 | 0.00% |
| TSLA230915P01075000 | 2022-04-06 12:16PM EDT | 2023-09-15 | 302.30 | 358.45 | 374.00 | 0.00 | - | 3 | 6 | 37.66% |
| TSLA240119P01075000 | 2022-05-13 1:01PM EDT | 2024-01-19 | 438.00 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
