Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.60+1.33 (+0.15%)
A partir del 12:30p.m. EDT. Mercado abierto.
Golpe:1175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C01175000 | 2021-10-20 11:48AM EDT | 2021-10-22 | 0.08 | 0.04 | 0.05 | -0.01 | -11.11% | 29 | 466 | 113.67% |
| TSLA211105C01175000 | 2021-10-20 9:44AM EDT | 2021-11-05 | 0.59 | 0.45 | 0.52 | -0.27 | -31.40% | 9 | 33 | 61.47% |
| TSLA211112C01175000 | 2021-10-20 10:42AM EDT | 2021-11-12 | 0.79 | 0.66 | 0.76 | -0.32 | -28.83% | 42 | 54 | 54.47% |
| TSLA211119C01175000 | 2021-10-20 10:27AM EDT | 2021-11-19 | 1.03 | 0.89 | 1.00 | -0.19 | -15.57% | 2 | 990 | 50.33% |
| TSLA211126C01175000 | 2021-10-15 3:03PM EDT | 2021-11-26 | 0.55 | 0.98 | 1.40 | 0.00 | - | 1 | 4 | 47.88% |
| TSLA211217C01175000 | 2021-10-20 9:31AM EDT | 2021-12-17 | 2.63 | 2.27 | 2.51 | -0.19 | -6.74% | 1 | 240 | 42.45% |
| TSLA220121C01175000 | 2021-10-20 10:44AM EDT | 2022-01-21 | 5.63 | 5.15 | 5.70 | +0.02 | +0.36% | 9 | 3,912 | 39.69% |
| TSLA220218C01175000 | 2021-10-20 10:57AM EDT | 2022-02-18 | 10.00 | 9.20 | 9.95 | -0.50 | -4.76% | 100 | 126 | 39.85% |
| TSLA220318C01175000 | 2021-10-19 9:44AM EDT | 2022-03-18 | 15.20 | 13.00 | 13.80 | 0.00 | - | 1 | 601 | 39.29% |
| TSLA220520C01175000 | 2021-10-19 3:49PM EDT | 2022-05-20 | 27.10 | 25.15 | 26.55 | 0.00 | - | 6 | 67 | 40.57% |
| TSLA220617C01175000 | 2021-10-19 3:15PM EDT | 2022-06-17 | 33.15 | 30.90 | 32.45 | 0.00 | - | 12 | 2,328 | 41.01% |
| TSLA220916C01175000 | 2021-10-20 11:16AM EDT | 2022-09-16 | 51.60 | 48.25 | 56.55 | -1.40 | -2.64% | 22 | 565 | 43.87% |
| TSLA230120C01175000 | 2021-10-19 3:46PM EDT | 2023-01-20 | 81.00 | 77.20 | 83.40 | 0.00 | - | 33 | 1,267 | 44.98% |
| TSLA240119C01175000 | 2021-10-20 11:55AM EDT | 2024-01-19 | 148.48 | 144.55 | 155.55 | -9.84 | -6.22% | 1 | 57 | 47.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119P01175000 | 2021-10-19 1:01PM EDT | 2021-11-19 | 311.25 | 309.00 | 310.05 | 0.00 | - | 24 | 93 | 47.46% |
| TSLA211217P01175000 | 2021-10-19 10:54AM EDT | 2021-12-17 | 306.55 | 310.60 | 311.20 | 0.00 | - | 1 | 12 | 40.13% |
| TSLA220121P01175000 | 2021-10-18 9:58AM EDT | 2022-01-21 | 318.65 | 312.65 | 313.60 | 0.00 | - | 1 | 96 | 37.22% |
| TSLA220318P01175000 | 2021-09-28 2:45PM EDT | 2022-03-18 | 408.50 | 319.65 | 321.65 | 0.00 | - | 1 | 42 | 38.04% |
| TSLA220617P01175000 | 2021-08-30 12:11PM EDT | 2022-06-17 | 473.00 | 419.25 | 424.90 | 0.00 | - | 5 | 37 | 72.92% |
| TSLA220916P01175000 | 2021-10-12 1:56PM EDT | 2022-09-16 | 407.75 | 347.20 | 363.25 | 0.00 | - | 70 | 98 | 42.96% |
| TSLA230120P01175000 | 2021-10-12 11:29AM EDT | 2023-01-20 | 436.20 | 374.70 | 384.95 | 0.00 | - | 4 | 428 | 42.85% |
© 2021 Verizon Media. Todos los derechos reservados.
