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:1175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C01175000 | 2022-05-24 2:16PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 114 | 212.50% |
| TSLA220603C01175000 | 2022-05-24 11:42AM EDT | 2022-06-03 | 0.02 | 0.01 | 0.12 | -0.04 | -66.67% | 1 | 149 | 125.59% |
| TSLA220610C01175000 | 2022-05-24 2:16PM EDT | 2022-06-10 | 0.06 | 0.00 | 0.17 | -0.09 | -60.00% | 1 | 25 | 98.63% |
| TSLA220617C01175000 | 2022-05-24 2:41PM EDT | 2022-06-17 | 0.13 | 0.10 | 0.19 | -0.02 | -13.33% | 5 | 2,366 | 87.21% |
| TSLA220624C01175000 | 2022-05-24 12:26PM EDT | 2022-06-24 | 0.10 | 0.01 | 0.34 | -0.19 | -65.52% | 6 | 28 | 78.13% |
| TSLA220701C01175000 | 2022-05-23 3:05PM EDT | 2022-07-01 | 0.35 | 0.00 | 0.44 | 0.00 | - | 3 | 8 | 72.22% |
| TSLA220715C01175000 | 2022-05-24 12:58PM EDT | 2022-07-15 | 0.70 | 0.57 | 0.72 | -0.20 | -22.22% | 9 | 378 | 69.65% |
| TSLA220916C01175000 | 2022-05-24 12:05PM EDT | 2022-09-16 | 6.00 | 4.75 | 5.55 | -1.45 | -19.46% | 4 | 2,017 | 64.32% |
| TSLA230120C01175000 | 2022-05-24 3:38PM EDT | 2023-01-20 | 24.50 | 22.65 | 25.30 | -6.70 | -21.47% | 37 | 2,080 | 63.75% |
| TSLA230915C01175000 | 2022-05-20 9:30AM EDT | 2023-09-15 | 94.10 | 65.50 | 71.80 | 0.00 | - | 4 | 115 | 65.01% |
| TSLA240119C01175000 | 2022-05-24 3:27PM EDT | 2024-01-19 | 87.24 | 85.50 | 92.50 | -9.76 | -10.06% | 67 | 612 | 64.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P01175000 | 2022-05-23 1:35PM EDT | 2022-05-27 | 506.60 | 545.65 | 547.70 | 0.00 | - | 8 | 0 | 300.78% |
| TSLA220603P01175000 | 2022-05-23 3:37PM EDT | 2022-06-03 | 504.05 | 545.45 | 547.90 | 0.00 | - | 8 | 0 | 169.43% |
| TSLA220610P01175000 | 2022-05-17 12:12PM EDT | 2022-06-10 | 424.78 | 545.35 | 548.00 | 0.00 | - | - | 0 | 131.59% |
| TSLA220617P01175000 | 2022-05-23 10:51AM EDT | 2022-06-17 | 515.65 | 545.35 | 548.00 | 0.00 | - | 1 | 287 | 110.77% |
| TSLA220624P01175000 | 2022-05-20 11:56AM EDT | 2022-06-24 | 508.55 | 544.95 | 548.35 | 0.00 | - | 4 | 0 | 101.17% |
| TSLA220715P01175000 | 2022-05-18 1:23PM EDT | 2022-07-15 | 535.92 | 544.95 | 548.30 | +24.35 | +4.76% | 6 | 117 | 77.78% |
| TSLA220916P01175000 | 2022-05-24 3:18PM EDT | 2022-09-16 | 553.65 | 546.70 | 551.35 | +44.65 | +8.77% | 10 | 211 | 55.62% |
| TSLA230120P01175000 | 2022-05-20 12:01PM EDT | 2023-01-20 | 532.57 | 558.55 | 564.65 | 0.00 | - | 1 | 546 | 56.00% |
| TSLA230915P01175000 | 2022-05-24 3:18PM EDT | 2023-09-15 | 590.61 | 577.00 | 595.00 | +260.61 | +78.97% | 10 | 51 | 52.80% |
| TSLA240119P01175000 | 2022-05-17 1:05PM EDT | 2024-01-19 | 517.97 | 593.25 | 609.50 | 0.00 | - | 1 | 133 | 52.90% |
© 2022 Yahoo. Todos los derechos reservados.
