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
1,038.20 -0.11 (-0.01%)
Fuera de horario: 04:18PM EDT
Fuera de horario: 04:18PM EDT
Golpe:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01100000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 4.05 | 4.00 | 4.10 | -1.10 | -21.36% | 152,379 | 31,826 | 58.83% |
| TSLA211105C01100000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 17.80 | 17.75 | 17.60 | +4.02 | +29.17% | 20,841 | 8,294 | 58.70% |
| TSLA211112C01100000 | 2021-10-27 3:59PM EDT | 2021-11-12 | 26.46 | 26.00 | 26.40 | +5.46 | +26.00% | 1,028 | 1,036 | 55.72% |
| TSLA211119C01100000 | 2021-10-27 3:59PM EDT | 2021-11-19 | 33.80 | 33.20 | 33.60 | +7.10 | +26.59% | 4,534 | 7,395 | 54.18% |
| TSLA211126C01100000 | 2021-10-27 3:59PM EDT | 2021-11-26 | 39.25 | 37.75 | 39.15 | +9.13 | +30.31% | 674 | 579 | 52.08% |
| TSLA211203C01100000 | 2021-10-27 3:39PM EDT | 2021-12-03 | 43.10 | 42.35 | 46.15 | +8.08 | +23.07% | 198 | 500 | 51.56% |
| TSLA211217C01100000 | 2021-10-27 3:59PM EDT | 2021-12-17 | 54.75 | 53.80 | 54.25 | +10.50 | +23.73% | 2,467 | 5,092 | 50.50% |
| TSLA220121C01100000 | 2021-10-27 3:58PM EDT | 2022-01-21 | 73.90 | 73.30 | 74.50 | +10.90 | +17.30% | 2,490 | 5,330 | 49.30% |
| TSLA220218C01100000 | 2021-10-27 3:56PM EDT | 2022-02-18 | 90.50 | 89.10 | 90.50 | +12.04 | +15.35% | 267 | 6,700 | 49.79% |
| TSLA220318C01100000 | 2021-10-27 3:55PM EDT | 2022-03-18 | 101.19 | 100.65 | 103.95 | +13.39 | +15.25% | 357 | 2,120 | 49.84% |
| TSLA220520C01100000 | 2021-10-27 3:55PM EDT | 2022-05-20 | 126.50 | 125.25 | 128.70 | +11.41 | +9.91% | 302 | 2,039 | 49.48% |
| TSLA220617C01100000 | 2021-10-27 3:32PM EDT | 2022-06-17 | 134.12 | 133.45 | 139.40 | +12.12 | +9.93% | 200 | 7,338 | 49.66% |
| TSLA220916C01100000 | 2021-10-27 3:46PM EDT | 2022-09-16 | 166.25 | 161.00 | 169.45 | +16.25 | +10.83% | 116 | 5,594 | 49.85% |
| TSLA230120C01100000 | 2021-10-27 3:49PM EDT | 2023-01-20 | 202.00 | 200.00 | 206.30 | +15.10 | +8.08% | 224 | 2,129 | 50.40% |
| TSLA230317C01100000 | 2021-10-27 1:58PM EDT | 2023-03-17 | 219.00 | 213.05 | 221.85 | +5.46 | +2.56% | 15 | 1,421 | 50.78% |
| TSLA230616C01100000 | 2021-10-27 3:19PM EDT | 2023-06-16 | 238.80 | 233.50 | 252.50 | +11.00 | +4.83% | 58 | 1,567 | 50.84% |
| TSLA240119C01100000 | 2021-10-27 3:40PM EDT | 2024-01-19 | 288.00 | 284.00 | 298.15 | +11.99 | +4.34% | 227 | 669 | 51.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P01100000 | 2021-10-27 3:57PM EDT | 2021-10-29 | 66.50 | 65.10 | 67.40 | -19.45 | -22.63% | 2,263 | 1,725 | 61.15% |
| TSLA211105P01100000 | 2021-10-27 3:57PM EDT | 2021-11-05 | 79.91 | 79.10 | 80.40 | -14.49 | -15.35% | 422 | 1,183 | 59.36% |
| TSLA211112P01100000 | 2021-10-27 3:20PM EDT | 2021-11-12 | 89.75 | 87.95 | 89.00 | -10.10 | -10.12% | 29 | 47 | 56.44% |
| TSLA211119P01100000 | 2021-10-27 3:56PM EDT | 2021-11-19 | 95.70 | 95.95 | 96.65 | -10.44 | -9.84% | 924 | 1,339 | 55.40% |
| TSLA211217P01100000 | 2021-10-27 3:57PM EDT | 2021-12-17 | 117.00 | 116.20 | 117.20 | -7.20 | -5.80% | 678 | 1,000 | 51.16% |
| TSLA220121P01100000 | 2021-10-27 3:23PM EDT | 2022-01-21 | 135.06 | 135.25 | 136.70 | -8.89 | -6.18% | 139 | 519 | 49.57% |
| TSLA220218P01100000 | 2021-10-27 3:36PM EDT | 2022-02-18 | 150.50 | 149.55 | 152.15 | -9.50 | -5.94% | 31 | 87 | 49.79% |
| TSLA220318P01100000 | 2021-10-27 3:08PM EDT | 2022-03-18 | 161.63 | 160.95 | 163.60 | -8.37 | -4.92% | 21 | 154 | 49.07% |
| TSLA220520P01100000 | 2021-10-27 3:01PM EDT | 2022-05-20 | 184.46 | 184.60 | 188.50 | -0.04 | -0.02% | 10 | 13 | 48.89% |
| TSLA220617P01100000 | 2021-10-27 11:14AM EDT | 2022-06-17 | 186.00 | 192.30 | 198.60 | +5.00 | +2.76% | 1 | 95 | 48.92% |
| TSLA220916P01100000 | 2021-10-27 12:25PM EDT | 2022-09-16 | 220.00 | 219.30 | 227.50 | +2.30 | +1.06% | 2 | 544 | 48.94% |
| TSLA230120P01100000 | 2021-10-27 3:16PM EDT | 2023-01-20 | 255.00 | 253.35 | 261.65 | -7.27 | -2.77% | 75 | 1,001 | 49.03% |
| TSLA230317P01100000 | 2021-10-27 10:12AM EDT | 2023-03-17 | 269.15 | 263.10 | 276.40 | -4.80 | -1.75% | 4 | 284 | 49.32% |
| TSLA230616P01100000 | 2021-10-26 9:56AM EDT | 2023-06-16 | 279.00 | 282.55 | 297.25 | 0.00 | - | 1 | 561 | 49.44% |
| TSLA240119P01100000 | 2021-10-27 3:37PM EDT | 2024-01-19 | 331.00 | 324.05 | 338.60 | -6.00 | -1.78% | 117 | 72 | 49.26% |
© 2021 Verizon Media. Todos los derechos reservados.
