Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM EST. Mercado abierto.
Golpe:120.00
Llamadaspor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00120000 | 2022-12-08 11:36AM EST | 2022-12-09 | 49.80 | 51.75 | 52.35 | -3.63 | -6.79% | 53 | 106 | 0.00% |
| TSLA221216C00120000 | 2022-12-08 1:51PM EST | 2022-12-16 | 53.20 | 52.00 | 52.40 | -1.60 | -2.92% | 1 | 46 | 0.00% |
| TSLA221223C00120000 | 2022-12-08 12:03PM EST | 2022-12-23 | 50.48 | 51.90 | 52.50 | -21.87 | -30.23% | 22 | 18 | 0.00% |
| TSLA221230C00120000 | 2022-12-07 10:28AM EST | 2022-12-30 | 53.74 | 52.40 | 53.15 | 0.00 | - | 10 | 116 | 63.28% |
| TSLA230106C00120000 | 2022-12-02 12:45PM EST | 2023-01-06 | 73.20 | 52.85 | 53.85 | 0.00 | - | 1 | 3 | 77.15% |
| TSLA230120C00120000 | 2022-12-08 11:36AM EST | 2023-01-20 | 51.80 | 53.90 | 54.60 | -3.88 | -6.97% | 17 | 1,709 | 77.44% |
| TSLA230217C00120000 | 2022-12-07 2:26PM EST | 2023-02-17 | 57.84 | 55.95 | 56.70 | 0.00 | - | 62 | 119 | 77.32% |
| TSLA230616C00120000 | 2022-12-08 12:03PM EST | 2023-06-16 | 63.00 | 63.70 | 64.60 | -2.12 | -3.26% | 105 | 97 | 74.93% |
| TSLA250117C00120000 | 2022-12-08 12:30PM EST | 2025-01-17 | 85.45 | 86.15 | 88.25 | -2.90 | -3.28% | 10 | 2,616 | 70.90% |
Ponepor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00120000 | 2022-12-08 9:30AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,991 | 159.38% |
| TSLA221216P00120000 | 2022-12-08 1:54PM EST | 2022-12-16 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 1,355 | 1,404 | 97.66% |
| TSLA221223P00120000 | 2022-12-08 1:41PM EST | 2022-12-23 | 0.15 | 0.16 | 0.18 | -0.04 | -21.05% | 163 | 1,331 | 83.40% |
| TSLA221230P00120000 | 2022-12-08 1:50PM EST | 2022-12-30 | 0.33 | 0.33 | 0.35 | -0.06 | -15.38% | 703 | 1,022 | 77.83% |
| TSLA230106P00120000 | 2022-12-08 1:56PM EST | 2023-01-06 | 0.71 | 0.73 | 0.75 | -0.05 | -6.58% | 633 | 558 | 78.96% |
| TSLA230113P00120000 | 2022-12-08 12:50PM EST | 2023-01-13 | 1.20 | 1.07 | 1.20 | +0.04 | +3.45% | 30 | 143 | 78.15% |
| TSLA230120P00120000 | 2022-12-08 2:09PM EST | 2023-01-20 | 1.54 | 1.51 | 1.53 | +0.03 | +1.99% | 472 | 27,111 | 76.93% |
| TSLA230217P00120000 | 2022-12-08 2:02PM EST | 2023-02-17 | 3.40 | 3.35 | 3.45 | -0.10 | -2.86% | 102 | 1,927 | 75.66% |
| TSLA230616P00120000 | 2022-12-08 1:52PM EST | 2023-06-16 | 8.84 | 8.95 | 9.10 | -0.03 | -0.34% | 91 | 968 | 67.15% |
| TSLA230721P00120000 | 2022-12-08 11:48AM EST | 2023-07-21 | 10.60 | 10.30 | 10.50 | +0.49 | +4.85% | 22 | 128 | 65.81% |
| TSLA250117P00120000 | 2022-12-08 12:00PM EST | 2025-01-17 | 24.30 | 23.60 | 24.35 | +0.90 | +3.85% | 5 | 1,742 | 55.75% |
© 2022 Yahoo. Todos los derechos reservados.
