Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:1150.00
Llamadaspor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C01150000 | 2022-05-24 3:10PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 561 | 184.38% |
| TSLA220603C01150000 | 2022-05-24 3:56PM EDT | 2022-06-03 | 0.04 | 0.02 | 0.12 | 0.00 | - | 9 | 153 | 122.66% |
| TSLA220610C01150000 | 2022-05-24 2:33PM EDT | 2022-06-10 | 0.04 | 0.04 | 0.09 | -0.09 | -69.23% | 5 | 157 | 93.36% |
| TSLA220617C01150000 | 2022-05-24 3:56PM EDT | 2022-06-17 | 0.14 | 0.13 | 0.18 | -0.03 | -17.65% | 17 | 4,267 | 85.16% |
| TSLA220624C01150000 | 2022-05-24 3:39PM EDT | 2022-06-24 | 0.19 | 0.03 | 0.36 | -0.06 | -24.00% | 5 | 89 | 76.66% |
| TSLA220701C01150000 | 2022-05-23 11:56AM EDT | 2022-07-01 | 0.50 | 0.11 | 0.48 | 0.00 | - | 5 | 32 | 72.27% |
| TSLA220715C01150000 | 2022-05-24 3:54PM EDT | 2022-07-15 | 0.75 | 0.55 | 0.88 | -0.29 | -27.88% | 195 | 1,313 | 68.53% |
| TSLA220819C01150000 | 2022-05-24 3:58PM EDT | 2022-08-19 | 3.20 | 3.10 | 3.35 | -1.50 | -31.91% | 528 | 4,402 | 66.14% |
| TSLA220916C01150000 | 2022-05-24 3:55PM EDT | 2022-09-16 | 6.05 | 5.85 | 6.30 | -2.40 | -28.40% | 240 | 4,991 | 64.71% |
| TSLA221021C01150000 | 2022-05-24 2:34PM EDT | 2022-10-21 | 10.93 | 10.15 | 11.35 | -4.17 | -27.62% | 31 | 947 | 64.09% |
| TSLA221118C01150000 | 2022-05-24 1:40PM EDT | 2022-11-18 | 16.00 | 14.50 | 15.70 | -4.10 | -20.40% | 2 | 444 | 63.93% |
| TSLA221216C01150000 | 2022-05-24 3:59PM EDT | 2022-12-16 | 19.78 | 18.95 | 20.55 | -5.97 | -23.18% | 156 | 297 | 63.82% |
| TSLA230120C01150000 | 2022-05-24 3:58PM EDT | 2023-01-20 | 26.55 | 25.15 | 27.30 | -6.55 | -19.79% | 48 | 5,321 | 64.05% |
| TSLA230317C01150000 | 2022-05-24 3:37PM EDT | 2023-03-17 | 37.70 | 36.00 | 39.80 | -9.30 | -19.79% | 34 | 2,082 | 64.91% |
| TSLA230616C01150000 | 2022-05-24 3:57PM EDT | 2023-06-16 | 54.40 | 52.15 | 56.50 | -12.60 | -18.81% | 33 | 1,881 | 64.67% |
| TSLA230915C01150000 | 2022-05-24 1:24PM EDT | 2023-09-15 | 71.50 | 68.45 | 74.50 | -8.45 | -10.57% | 40 | 76 | 64.99% |
| TSLA240119C01150000 | 2022-05-24 3:58PM EDT | 2024-01-19 | 92.50 | 90.00 | 92.80 | -19.55 | -17.45% | 22 | 942 | 64.46% |
| TSLA240621C01150000 | 2022-05-24 3:21PM EDT | 2024-06-21 | 110.65 | 112.00 | 126.05 | -28.47 | -20.46% | 47 | 196 | 65.42% |
Ponepor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P01150000 | 2022-05-23 11:35AM EDT | 2022-05-27 | 480.00 | 520.70 | 522.65 | 0.00 | - | 12 | 1 | 289.94% |
| TSLA220603P01150000 | 2022-05-17 2:11PM EDT | 2022-06-03 | 390.00 | 520.45 | 522.90 | 0.00 | - | 6 | 0 | 164.62% |
| TSLA220610P01150000 | 2022-05-20 12:19PM EDT | 2022-06-10 | 498.59 | 520.35 | 523.00 | 0.00 | - | 5 | 2 | 127.86% |
| TSLA220617P01150000 | 2022-05-24 2:44PM EDT | 2022-06-17 | 523.80 | 520.55 | 522.80 | +42.20 | +8.76% | 3 | 237 | 104.93% |
| TSLA220624P01150000 | 2022-05-16 1:30PM EDT | 2022-06-24 | 420.65 | 519.95 | 523.35 | 0.00 | - | - | 2 | 98.34% |
| TSLA220715P01150000 | 2022-05-24 1:04PM EDT | 2022-07-15 | 516.00 | 520.10 | 523.25 | +36.47 | +7.61% | 9 | 212 | 75.23% |
| TSLA220819P01150000 | 2022-05-24 2:44PM EDT | 2022-08-19 | 525.05 | 520.90 | 525.20 | +28.05 | +5.64% | 2 | 189 | 57.00% |
| TSLA220916P01150000 | 2022-05-24 10:36AM EDT | 2022-09-16 | 515.00 | 522.35 | 527.00 | +30.00 | +6.19% | 2 | 508 | 56.41% |
| TSLA221021P01150000 | 2022-05-23 2:31PM EDT | 2022-10-21 | 488.78 | 525.10 | 530.45 | 0.00 | - | 1 | 97 | 56.49% |
| TSLA221118P01150000 | 2022-05-23 1:33PM EDT | 2022-11-18 | 495.00 | 528.00 | 533.40 | 0.00 | - | 1 | 91 | 56.39% |
| TSLA221216P01150000 | 2022-05-24 3:20PM EDT | 2022-12-16 | 540.18 | 530.95 | 536.65 | +38.63 | +7.70% | 1 | 288 | 56.16% |
| TSLA230120P01150000 | 2022-05-24 10:22AM EDT | 2023-01-20 | 534.00 | 535.15 | 540.40 | +9.92 | +1.89% | 4 | 1,534 | 55.77% |
| TSLA230317P01150000 | 2022-05-19 10:21AM EDT | 2023-03-17 | 532.58 | 542.00 | 548.40 | 0.00 | - | 1 | 535 | 55.81% |
| TSLA230616P01150000 | 2022-05-20 12:05PM EDT | 2023-06-16 | 540.73 | 547.20 | 563.00 | +9.75 | +1.84% | 2 | 640 | 54.45% |
| TSLA230915P01150000 | 2022-04-29 3:03PM EDT | 2023-09-15 | 410.22 | 555.50 | 573.50 | 0.00 | - | 1 | 8 | 53.32% |
| TSLA240119P01150000 | 2022-05-24 2:01PM EDT | 2024-01-19 | 574.87 | 571.65 | 588.00 | -0.13 | -0.02% | 1 | 301 | 53.18% |
| TSLA240621P01150000 | 2022-05-23 2:04PM EDT | 2024-06-21 | 568.28 | 585.55 | 599.40 | 0.00 | - | 2 | 26 | 51.44% |
© 2022 Yahoo. Todos los derechos reservados.
