Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.33+2.06 (+0.24%)
A partir del 12:45p.m. EDT. Mercado abierto.
Golpe:1150.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C01150000 | 2021-10-20 12:16PM EDT | 2021-10-22 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 397 | 474 | 106.25% |
| TSLA211029C01150000 | 2021-10-20 12:30PM EDT | 2021-10-29 | 0.28 | 0.27 | 0.31 | -0.20 | -41.67% | 176 | 429 | 70.46% |
| TSLA211105C01150000 | 2021-10-20 12:29PM EDT | 2021-11-05 | 0.58 | 0.56 | 0.59 | -0.31 | -34.83% | 15 | 148 | 58.96% |
| TSLA211112C01150000 | 2021-10-20 10:48AM EDT | 2021-11-12 | 0.93 | 0.79 | 0.88 | -0.22 | -19.13% | 1 | 264 | 52.30% |
| TSLA211119C01150000 | 2021-10-20 12:29PM EDT | 2021-11-19 | 1.07 | 1.05 | 1.14 | -0.30 | -21.90% | 43 | 749 | 48.22% |
| TSLA211126C01150000 | 2021-10-19 2:38PM EDT | 2021-11-26 | 1.81 | 1.15 | 1.56 | 0.00 | - | 4 | 5 | 45.81% |
| TSLA211217C01150000 | 2021-10-20 11:09AM EDT | 2021-12-17 | 2.83 | 2.64 | 2.89 | -0.27 | -8.71% | 1 | 238 | 41.05% |
| TSLA220121C01150000 | 2021-10-20 11:34AM EDT | 2022-01-21 | 6.50 | 6.15 | 6.55 | -0.25 | -3.70% | 11 | 1,212 | 38.74% |
| TSLA220218C01150000 | 2021-10-19 10:17AM EDT | 2022-02-18 | 12.09 | 10.85 | 11.45 | 0.00 | - | 2 | 125 | 39.25% |
| TSLA220318C01150000 | 2021-10-20 11:16AM EDT | 2022-03-18 | 15.42 | 15.00 | 15.80 | -1.13 | -6.83% | 2 | 713 | 38.88% |
| TSLA220520C01150000 | 2021-10-20 9:46AM EDT | 2022-05-20 | 28.70 | 28.30 | 29.65 | -1.73 | -5.69% | 3 | 145 | 40.36% |
| TSLA220617C01150000 | 2021-10-20 11:42AM EDT | 2022-06-17 | 35.26 | 33.65 | 35.60 | -1.89 | -5.09% | 6 | 2,715 | 40.70% |
| TSLA220916C01150000 | 2021-10-20 11:43AM EDT | 2022-09-16 | 57.85 | 55.00 | 61.20 | -3.15 | -5.16% | 591 | 4,373 | 43.84% |
| TSLA230120C01150000 | 2021-10-20 12:19PM EDT | 2023-01-20 | 84.95 | 82.35 | 87.95 | -0.05 | -0.06% | 330 | 373 | 44.78% |
| TSLA230317C01150000 | 2021-10-20 12:28PM EDT | 2023-03-17 | 97.67 | 93.25 | 101.50 | +0.17 | +0.17% | 529 | 1,378 | 45.70% |
| TSLA230616C01150000 | 2021-10-20 11:46AM EDT | 2023-06-16 | 117.84 | 107.70 | 122.00 | +1.24 | +1.06% | 1 | 1,724 | 46.83% |
| TSLA240119C01150000 | 2021-10-20 11:48AM EDT | 2024-01-19 | 156.54 | 150.60 | 161.35 | -4.76 | -2.95% | 1 | 275 | 47.81% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P01150000 | 2021-10-20 10:16AM EDT | 2021-10-22 | 285.85 | 284.25 | 284.85 | +0.35 | +0.12% | 5 | 19 | 149.07% |
| TSLA211105P01150000 | 2021-10-19 1:05PM EDT | 2021-11-05 | 277.56 | 283.95 | 285.70 | 0.00 | - | 2 | 1 | 65.30% |
| TSLA211119P01150000 | 2021-10-20 12:11PM EDT | 2021-11-19 | 284.20 | 284.95 | 286.00 | +4.70 | +1.68% | 9 | 115 | 52.04% |
| TSLA211217P01150000 | 2021-10-15 3:29PM EDT | 2021-12-17 | 311.97 | 286.05 | 287.50 | 0.00 | - | 2 | 20 | 43.46% |
| TSLA220121P01150000 | 2021-10-18 1:10PM EDT | 2022-01-21 | 290.04 | 289.55 | 290.30 | 0.00 | - | 7 | 146 | 38.89% |
| TSLA220318P01150000 | 2021-08-30 12:05PM EDT | 2022-03-18 | 435.25 | 383.55 | 387.20 | 0.00 | - | 5 | 19 | 84.73% |
| TSLA220520P01150000 | 2021-08-31 12:56PM EDT | 2022-05-20 | 434.15 | 391.85 | 397.65 | 0.00 | - | - | 1 | 74.76% |
| TSLA220617P01150000 | 2021-09-29 12:16PM EDT | 2022-06-17 | 396.30 | 315.30 | 317.60 | 0.00 | - | 6 | 80 | 39.98% |
| TSLA220916P01150000 | 2021-10-20 10:31AM EDT | 2022-09-16 | 335.22 | 326.85 | 342.80 | -1.46 | -0.43% | 46 | 382 | 43.17% |
| TSLA230120P01150000 | 2021-10-20 12:22PM EDT | 2023-01-20 | 362.37 | 358.80 | 365.40 | +2.38 | +0.66% | 92 | 385 | 43.12% |
| TSLA230317P01150000 | 2021-10-20 11:30AM EDT | 2023-03-17 | 372.77 | 364.00 | 380.50 | +0.28 | +0.08% | 82 | 380 | 44.57% |
| TSLA230616P01150000 | 2021-10-20 11:50AM EDT | 2023-06-16 | 388.26 | 380.10 | 397.45 | -11.54 | -2.89% | 1 | 163 | 45.00% |
| TSLA240119P01150000 | 2021-10-19 2:29PM EDT | 2024-01-19 | 414.15 | 417.00 | 430.00 | 0.00 | - | 1 | 10 | 44.96% |
© 2021 Verizon Media. Todos los derechos reservados.
