Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.40+18.97 (+1.86%)
A partir del 3:23p.m. EDT. Mercado abierto.
Golpe:1225.00
Llamadaspor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01225000 | 2021-10-27 3:06PM EDT | 2021-10-29 | 0.57 | 0.53 | 0.58 | -0.96 | -62.75% | 5,228 | 4,254 | 86.82% |
| TSLA211105C01225000 | 2021-10-27 2:59PM EDT | 2021-11-05 | 4.52 | 4.05 | 4.35 | -0.33 | -6.80% | 632 | 874 | 69.12% |
| TSLA211112C01225000 | 2021-10-27 2:59PM EDT | 2021-11-12 | 9.09 | 8.40 | 8.65 | +0.74 | +8.86% | 170 | 276 | 63.71% |
| TSLA211119C01225000 | 2021-10-27 3:06PM EDT | 2021-11-19 | 12.65 | 12.35 | 12.55 | +1.85 | +17.13% | 1,028 | 1,382 | 60.16% |
| TSLA211126C01225000 | 2021-10-27 3:02PM EDT | 2021-11-26 | 15.56 | 14.60 | 15.55 | +3.06 | +24.48% | 16 | 101 | 56.40% |
| TSLA211217C01225000 | 2021-10-27 2:46PM EDT | 2021-12-17 | 25.95 | 25.90 | 26.20 | +4.49 | +20.92% | 849 | 294 | 53.38% |
| TSLA220121C01225000 | 2021-10-27 2:03PM EDT | 2022-01-21 | 40.75 | 40.95 | 41.80 | +5.61 | +15.96% | 94 | 3,146 | 50.54% |
| TSLA220218C01225000 | 2021-10-27 2:53PM EDT | 2022-02-18 | 53.87 | 52.85 | 53.95 | +5.58 | +11.56% | 11 | 739 | 50.09% |
| TSLA220318C01225000 | 2021-10-27 2:34PM EDT | 2022-03-18 | 62.80 | 62.85 | 64.45 | +7.85 | +14.29% | 225 | 3,394 | 49.34% |
| TSLA220520C01225000 | 2021-10-27 11:23AM EDT | 2022-05-20 | 95.10 | 84.85 | 87.70 | +18.72 | +24.51% | 4 | 238 | 48.99% |
| TSLA220617C01225000 | 2021-10-27 12:19PM EDT | 2022-06-17 | 100.00 | 91.85 | 96.15 | +8.00 | +8.70% | 6 | 1,861 | 48.59% |
| TSLA220916C01225000 | 2021-10-27 10:02AM EDT | 2022-09-16 | 136.53 | 118.75 | 126.30 | +25.85 | +23.36% | 6 | 302 | 49.08% |
| TSLA230120C01225000 | 2021-10-27 10:55AM EDT | 2023-01-20 | 176.45 | 154.10 | 163.95 | +20.45 | +13.11% | 12 | 385 | 49.87% |
| TSLA240119C01225000 | 2021-10-27 9:58AM EDT | 2024-01-19 | 262.00 | 242.00 | 257.95 | +25.00 | +10.55% | 1 | 69 | 51.06% |
Ponepor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P01225000 | 2021-10-27 1:09PM EDT | 2021-10-29 | 176.65 | 187.25 | 188.85 | -25.55 | -12.64% | 24 | 30 | 84.28% |
| TSLA211119P01225000 | 2021-10-27 12:35PM EDT | 2021-11-19 | 192.55 | 198.20 | 199.10 | -23.00 | -10.67% | 14 | 70 | 57.95% |
| TSLA211217P01225000 | 2021-10-27 11:25AM EDT | 2021-12-17 | 200.50 | 212.00 | 212.95 | -25.40 | -11.24% | 8 | 71 | 52.42% |
| TSLA220121P01225000 | 2021-10-27 2:05PM EDT | 2022-01-21 | 224.80 | 226.30 | 228.05 | -4.49 | -1.96% | 4 | 39 | 50.02% |
| TSLA220318P01225000 | 2021-10-27 10:48AM EDT | 2022-03-18 | 233.95 | 247.25 | 249.80 | -22.78 | -8.87% | 2 | 31 | 48.42% |
| TSLA220617P01225000 | 2021-10-25 11:36AM EDT | 2022-06-17 | 310.55 | 275.50 | 280.50 | 0.00 | - | 1 | 170 | 47.61% |
| TSLA220916P01225000 | 2021-10-25 2:18PM EDT | 2022-09-16 | 309.21 | 298.40 | 311.60 | 0.00 | - | 2 | 153 | 48.51% |
| TSLA230120P01225000 | 2021-10-21 3:19PM EDT | 2023-01-20 | 403.40 | 329.80 | 344.10 | 0.00 | - | 2 | 326 | 48.28% |
| TSLA240119P01225000 | 2021-10-26 11:11AM EDT | 2024-01-19 | 408.54 | 405.55 | 420.55 | 0.00 | - | 5 | 7 | 48.32% |
© 2021 Verizon Media. Todos los derechos reservados.
