Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.86+19.43 (+1.91%)
Al cierre: 4:00p.m. EDT
1,037.70 -0.16 (-0.02%)
Fuera de horario: 04:05PM EDT
Fuera de horario: 04:05PM EDT
Golpe:1125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C01125000 | 2021-10-27 3:48PM EDT | 2021-11-05 | 12.53 | 12.50 | 12.75 | +1.28 | +11.38% | 820 | 822 | 60.00% |
| TSLA211112C01125000 | 2021-10-27 2:56PM EDT | 2021-11-12 | 20.58 | 19.85 | 20.15 | +3.93 | +23.60% | 128 | 409 | 56.40% |
| TSLA211119C01125000 | 2021-10-27 3:48PM EDT | 2021-11-19 | 27.07 | 26.40 | 26.65 | +5.17 | +23.61% | 533 | 2,381 | 54.62% |
| TSLA211126C01125000 | 2021-10-27 2:58PM EDT | 2021-11-26 | 32.00 | 30.00 | 30.90 | +5.00 | +18.52% | 35 | 179 | 51.72% |
| TSLA211217C01125000 | 2021-10-27 3:48PM EDT | 2021-12-17 | 46.92 | 45.35 | 46.00 | +9.12 | +24.13% | 69 | 414 | 50.45% |
| TSLA220121C01125000 | 2021-10-27 3:32PM EDT | 2022-01-21 | 63.99 | 64.55 | 65.35 | +7.09 | +12.46% | 66 | 384 | 49.09% |
| TSLA220218C01125000 | 2021-10-27 2:38PM EDT | 2022-02-18 | 79.50 | 79.85 | 81.40 | +8.78 | +12.42% | 13 | 241 | 49.72% |
| TSLA220318C01125000 | 2021-10-27 1:17PM EDT | 2022-03-18 | 98.13 | 91.35 | 93.25 | +16.13 | +19.67% | 40 | 479 | 49.20% |
| TSLA220520C01125000 | 2021-10-27 3:11PM EDT | 2022-05-20 | 115.50 | 117.20 | 119.70 | +8.01 | +7.45% | 149 | 89 | 49.51% |
| TSLA220617C01125000 | 2021-10-27 2:05PM EDT | 2022-06-17 | 127.53 | 123.75 | 128.40 | +13.43 | +11.77% | 211 | 1,974 | 49.08% |
| TSLA220916C01125000 | 2021-10-27 11:46AM EDT | 2022-09-16 | 160.60 | 151.95 | 160.15 | +14.83 | +10.17% | 60 | 3,095 | 49.78% |
| TSLA230120C01125000 | 2021-10-27 12:27PM EDT | 2023-01-20 | 197.57 | 189.20 | 197.25 | +18.66 | +10.43% | 21 | 454 | 50.35% |
| TSLA240119C01125000 | 2021-10-27 2:37PM EDT | 2024-01-19 | 280.00 | 275.10 | 289.75 | -0.20 | -0.07% | 6 | 56 | 51.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P01125000 | 2021-10-27 2:02PM EDT | 2021-11-05 | 98.81 | 98.80 | 99.55 | -16.89 | -14.60% | 42 | 89 | 58.85% |
| TSLA211119P01125000 | 2021-10-27 3:13PM EDT | 2021-11-19 | 114.60 | 114.00 | 115.10 | -11.45 | -9.08% | 55 | 170 | 55.58% |
| TSLA211217P01125000 | 2021-10-27 10:49AM EDT | 2021-12-17 | 117.08 | 133.60 | 134.20 | -17.67 | -13.11% | 2 | 122 | 51.19% |
| TSLA220121P01125000 | 2021-10-27 9:46AM EDT | 2022-01-21 | 142.75 | 151.55 | 152.80 | -18.73 | -11.60% | 1 | 245 | 49.27% |
| TSLA220218P01125000 | 2021-10-27 9:50AM EDT | 2022-02-18 | 162.10 | 165.15 | 166.90 | -7.50 | -4.42% | 4 | 51 | 49.02% |
| TSLA220318P01125000 | 2021-10-27 11:11AM EDT | 2022-03-18 | 163.49 | 177.35 | 179.35 | -15.12 | -8.47% | 9 | 19 | 48.81% |
| TSLA220617P01125000 | 2021-10-26 2:15PM EDT | 2022-06-17 | 216.00 | 208.55 | 213.95 | 0.00 | - | 5 | 95 | 48.62% |
| TSLA220916P01125000 | 2021-10-25 12:42PM EDT | 2022-09-16 | 247.73 | 233.55 | 241.80 | 0.00 | - | 15 | 116 | 48.39% |
| TSLA230120P01125000 | 2021-10-27 11:15AM EDT | 2023-01-20 | 263.00 | 267.05 | 275.25 | +8.35 | +3.28% | 3 | 292 | 48.38% |
| TSLA240119P01125000 | 2021-10-26 12:36PM EDT | 2024-01-19 | 350.15 | 340.00 | 358.00 | 0.00 | - | 3 | 4 | 49.64% |
© 2021 Verizon Media. Todos los derechos reservados.
