Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:47PM EDT. Mercado abierto.
Golpe:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01090000 | 2022-05-16 1:26PM EDT | 2022-05-20 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 25 | 254 | 114.06% |
| TSLA220527C01090000 | 2022-05-16 12:44PM EDT | 2022-05-27 | 0.17 | 0.14 | 0.21 | -0.41 | -70.69% | 22 | 157 | 83.69% |
| TSLA220603C01090000 | 2022-05-16 10:32AM EDT | 2022-06-03 | 0.61 | 0.29 | 0.45 | -0.61 | -50.00% | 8 | 57 | 72.31% |
| TSLA220610C01090000 | 2022-05-16 11:07AM EDT | 2022-06-10 | 0.82 | 0.70 | 0.90 | -0.87 | -51.48% | 6 | 78 | 68.26% |
| TSLA220617C01090000 | 2022-05-16 10:13AM EDT | 2022-06-17 | 2.33 | 1.45 | 1.52 | -0.76 | -24.60% | 9 | 8 | 66.38% |
| TSLA220916C01090000 | 2022-05-16 12:23PM EDT | 2022-09-16 | 22.64 | 21.85 | 22.70 | -9.96 | -30.55% | 3 | 202 | 62.63% |
| TSLA221216C01090000 | 2022-05-16 10:53AM EDT | 2022-12-16 | 50.00 | 48.55 | 50.50 | -12.56 | -20.08% | 210 | 10 | 63.53% |
| TSLA240119C01090000 | 2022-05-11 2:01PM EDT | 2024-01-19 | 142.70 | 139.45 | 150.90 | 0.00 | - | 10 | 155 | 64.23% |
| TSLA240621C01090000 | 2022-05-13 1:22PM EDT | 2024-06-21 | 202.68 | 172.70 | 184.80 | -10.35 | -4.86% | 3 | 101 | 65.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01090000 | 2022-05-16 12:38PM EDT | 2022-05-20 | 354.30 | 357.65 | 360.00 | -13.37 | -3.64% | 6 | 29 | 145.61% |
| TSLA220527P01090000 | 2022-05-16 11:00AM EDT | 2022-05-27 | 357.16 | 357.65 | 360.10 | +48.06 | +15.55% | 4 | 16 | 96.34% |
| TSLA220603P01090000 | 2022-05-11 12:55PM EDT | 2022-06-03 | 380.47 | 358.45 | 361.20 | 0.00 | - | 1 | 24 | 70.85% |
| TSLA220610P01090000 | 2022-05-12 11:41AM EDT | 2022-06-10 | 344.08 | 360.10 | 363.30 | 0.00 | - | 2 | 1 | 79.68% |
| TSLA220916P01090000 | 2022-05-16 12:38PM EDT | 2022-09-16 | 372.30 | 376.90 | 379.55 | +4.75 | +1.29% | 2 | 69 | 59.37% |
| TSLA221216P01090000 | 2022-05-12 2:37PM EDT | 2022-12-16 | 422.71 | 396.20 | 402.00 | 0.00 | - | 2 | 19 | 58.16% |
| TSLA240119P01090000 | 2022-05-10 2:35PM EDT | 2024-01-19 | 488.96 | 461.25 | 474.15 | 0.00 | - | 10 | 653 | 54.40% |
| TSLA240621P01090000 | 2022-05-12 3:47PM EDT | 2024-06-21 | 502.65 | 484.10 | 494.05 | 0.00 | - | 17 | 22 | 53.78% |
© 2022 Yahoo. Todos los derechos reservados.
