Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01100000 | 2022-05-17 3:58PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 461 | 6,846 | 50.00% |
| TSLA220527C01100000 | 2022-05-17 3:36PM EDT | 2022-05-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 162 | 1,031 | 50.00% |
| TSLA220603C01100000 | 2022-05-17 3:49PM EDT | 2022-06-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 284 | 893 | 25.00% |
| TSLA220610C01100000 | 2022-05-17 3:52PM EDT | 2022-06-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 60 | 313 | 25.00% |
| TSLA220617C01100000 | 2022-05-17 3:57PM EDT | 2022-06-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 612 | 29,948 | 25.00% |
| TSLA220624C01100000 | 2022-05-17 3:49PM EDT | 2022-06-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 1,601 | 25.00% |
| TSLA220701C01100000 | 2022-05-17 1:52PM EDT | 2022-07-01 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 25.00% |
| TSLA220715C01100000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 395 | 2,510 | 12.50% |
| TSLA220819C01100000 | 2022-05-17 3:49PM EDT | 2022-08-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1,819 | 4,683 | 12.50% |
| TSLA220916C01100000 | 2022-05-17 3:56PM EDT | 2022-09-16 | 21.89 | 0.00 | 0.00 | 0.00 | - | 77 | 5,859 | 12.50% |
| TSLA221021C01100000 | 2022-05-17 2:12PM EDT | 2022-10-21 | 32.08 | 0.00 | 0.00 | 0.00 | - | 48 | 454 | 12.50% |
| TSLA221118C01100000 | 2022-05-17 1:53PM EDT | 2022-11-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 33 | 529 | 12.50% |
| TSLA221216C01100000 | 2022-05-17 3:53PM EDT | 2022-12-16 | 50.37 | 0.00 | 0.00 | 0.00 | - | 127 | 1,707 | 6.25% |
| TSLA230120C01100000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 60.29 | 0.00 | 0.00 | 0.00 | - | 718 | 8,134 | 6.25% |
| TSLA230317C01100000 | 2022-05-17 1:41PM EDT | 2023-03-17 | 75.95 | 0.00 | 0.00 | 0.00 | - | 500 | 3,111 | 6.25% |
| TSLA230616C01100000 | 2022-05-17 3:47PM EDT | 2023-06-16 | 102.65 | 0.00 | 0.00 | 0.00 | - | 43 | 2,207 | 6.25% |
| TSLA230915C01100000 | 2022-05-17 9:35AM EDT | 2023-09-15 | 127.05 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| TSLA240119C01100000 | 2022-05-17 3:57PM EDT | 2024-01-19 | 155.28 | 0.00 | 0.00 | 0.00 | - | 42 | 13,476 | 6.25% |
| TSLA240621C01100000 | 2022-05-17 3:47PM EDT | 2024-06-21 | 188.36 | 0.00 | 0.00 | 0.00 | - | 49 | 1,021 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01100000 | 2022-05-17 3:58PM EDT | 2022-05-20 | 338.79 | 0.00 | 0.00 | 0.00 | - | 44 | 500 | 0.00% |
| TSLA220527P01100000 | 2022-05-17 3:25PM EDT | 2022-05-27 | 342.07 | 0.00 | 0.00 | 0.00 | - | 49 | 59 | 0.00% |
| TSLA220603P01100000 | 2022-05-17 2:22PM EDT | 2022-06-03 | 355.00 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| TSLA220610P01100000 | 2022-05-17 3:53PM EDT | 2022-06-10 | 341.21 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| TSLA220617P01100000 | 2022-05-17 3:44PM EDT | 2022-06-17 | 339.28 | 0.00 | 0.00 | 0.00 | - | 26 | 18,542 | 0.00% |
| TSLA220624P01100000 | 2022-05-10 1:43PM EDT | 2022-06-24 | 368.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,507 | 0.00% |
| TSLA220701P01100000 | 2022-05-16 12:02AM EDT | 2022-07-01 | 333.78 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA220715P01100000 | 2022-05-17 3:44PM EDT | 2022-07-15 | 341.84 | 0.00 | 0.00 | 0.00 | - | 16 | 603 | 0.00% |
| TSLA220819P01100000 | 2022-05-17 10:15AM EDT | 2022-08-19 | 370.00 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 0.00% |
| TSLA220916P01100000 | 2022-05-16 2:37PM EDT | 2022-09-16 | 381.00 | 0.00 | 0.00 | 0.00 | - | 54 | 1,720 | 0.00% |
| TSLA221021P01100000 | 2022-05-13 10:20AM EDT | 2022-10-21 | 375.00 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 0.00% |
| TSLA221118P01100000 | 2022-05-17 3:53PM EDT | 2022-11-18 | 374.69 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| TSLA221216P01100000 | 2022-05-17 3:55PM EDT | 2022-12-16 | 380.46 | 0.00 | 0.00 | 0.00 | - | 9 | 746 | 0.00% |
| TSLA230120P01100000 | 2022-05-17 3:53PM EDT | 2023-01-20 | 388.41 | 0.00 | 0.00 | 0.00 | - | 75 | 3,059 | 0.00% |
| TSLA230317P01100000 | 2022-05-17 2:20PM EDT | 2023-03-17 | 407.46 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 0.00% |
| TSLA230616P01100000 | 2022-05-17 11:32AM EDT | 2023-06-16 | 428.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,059 | 0.00% |
| TSLA230915P01100000 | 2022-05-17 3:07PM EDT | 2023-09-15 | 436.17 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TSLA240119P01100000 | 2022-05-17 3:34PM EDT | 2024-01-19 | 450.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6,837 | 0.00% |
| TSLA240621P01100000 | 2022-05-17 9:49AM EDT | 2024-06-21 | 482.96 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
