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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C01250000 | 2022-05-24 2:26PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 255 | 231.25% |
| TSLA220603C01250000 | 2022-05-24 3:47PM EDT | 2022-06-03 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 2 | 297 | 135.55% |
| TSLA220610C01250000 | 2022-05-23 10:15AM EDT | 2022-06-10 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 144 | 107.23% |
| TSLA220617C01250000 | 2022-05-24 3:50PM EDT | 2022-06-17 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 34 | 3,364 | 90.63% |
| TSLA220624C01250000 | 2022-05-24 12:08PM EDT | 2022-06-24 | 0.12 | 0.02 | 0.28 | -0.08 | -40.00% | 54 | 80 | 83.59% |
| TSLA220701C01250000 | 2022-05-23 10:42AM EDT | 2022-07-01 | 0.27 | 0.01 | 0.36 | 0.00 | - | 7 | 36 | 77.05% |
| TSLA220715C01250000 | 2022-05-24 3:43PM EDT | 2022-07-15 | 0.45 | 0.36 | 0.50 | -0.12 | -21.05% | 69 | 2,436 | 71.92% |
| TSLA220819C01250000 | 2022-05-24 3:56PM EDT | 2022-08-19 | 1.85 | 1.72 | 1.97 | -0.76 | -29.12% | 32 | 1,129 | 67.04% |
| TSLA220916C01250000 | 2022-05-24 3:48PM EDT | 2022-09-16 | 3.70 | 3.50 | 3.90 | -1.35 | -26.73% | 14 | 1,731 | 65.12% |
| TSLA221021C01250000 | 2022-05-24 3:56PM EDT | 2022-10-21 | 6.90 | 6.70 | 7.25 | -2.85 | -29.23% | 66 | 488 | 64.10% |
| TSLA221118C01250000 | 2022-05-24 3:49PM EDT | 2022-11-18 | 10.80 | 9.85 | 11.00 | -2.93 | -21.34% | 40 | 285 | 64.02% |
| TSLA221216C01250000 | 2022-05-24 3:17PM EDT | 2022-12-16 | 14.45 | 13.50 | 14.60 | -4.55 | -23.95% | 20 | 506 | 63.74% |
| TSLA230120C01250000 | 2022-05-24 3:56PM EDT | 2023-01-20 | 19.00 | 18.35 | 20.30 | -6.10 | -24.30% | 43 | 4,925 | 63.84% |
| TSLA230317C01250000 | 2022-05-24 12:39PM EDT | 2023-03-17 | 30.73 | 27.20 | 31.05 | -6.27 | -16.95% | 8 | 5,184 | 64.49% |
| TSLA230616C01250000 | 2022-05-24 3:52PM EDT | 2023-06-16 | 44.42 | 42.35 | 49.00 | -10.38 | -18.94% | 76 | 1,017 | 65.15% |
| TSLA230915C01250000 | 2022-05-20 9:41AM EDT | 2023-09-15 | 81.50 | 56.20 | 63.05 | 0.00 | - | 1 | 131 | 64.54% |
| TSLA240119C01250000 | 2022-05-24 3:48PM EDT | 2024-01-19 | 82.41 | 77.75 | 83.60 | -13.64 | -14.20% | 92 | 1,227 | 64.76% |
| TSLA240621C01250000 | 2022-05-24 3:19PM EDT | 2024-06-21 | 103.88 | 101.05 | 110.00 | -19.12 | -15.54% | 44 | 322 | 65.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P01250000 | 2022-05-10 10:22AM EDT | 2022-05-27 | 441.18 | 620.70 | 622.65 | 0.00 | - | 1 | 0 | 322.85% |
| TSLA220610P01250000 | 2022-05-05 12:00PM EDT | 2022-06-10 | 375.82 | 620.35 | 623.00 | 0.00 | - | 10 | 0 | 142.19% |
| TSLA220617P01250000 | 2022-05-24 1:57PM EDT | 2022-06-17 | 624.50 | 620.40 | 622.90 | +43.00 | +7.39% | 41 | 1,039 | 118.29% |
| TSLA220701P01250000 | 2022-05-17 2:45PM EDT | 2022-07-01 | 496.67 | 619.90 | 623.40 | 0.00 | - | - | 0 | 99.12% |
| TSLA220715P01250000 | 2022-05-20 9:44AM EDT | 2022-07-15 | 538.15 | 620.00 | 623.20 | 0.00 | - | 1 | 728 | 83.18% |
| TSLA220819P01250000 | 2022-05-12 9:44AM EDT | 2022-08-19 | 558.00 | 619.80 | 624.20 | 0.00 | - | 3 | 219 | 51.03% |
| TSLA220916P01250000 | 2022-05-24 3:48PM EDT | 2022-09-16 | 618.63 | 620.35 | 625.10 | +11.78 | +1.94% | 1 | 1,498 | 53.03% |
| TSLA221021P01250000 | 2022-05-24 1:54PM EDT | 2022-10-21 | 617.12 | 621.80 | 627.30 | +75.56 | +13.95% | 1 | 35 | 54.32% |
| TSLA221118P01250000 | 2022-05-20 10:03AM EDT | 2022-11-18 | 568.32 | 623.75 | 629.30 | 0.00 | - | 2 | 84 | 54.69% |
| TSLA221216P01250000 | 2022-05-24 9:37AM EDT | 2022-12-16 | 612.57 | 625.55 | 631.45 | +78.11 | +14.61% | 7 | 61 | 54.31% |
| TSLA230120P01250000 | 2022-05-20 11:44AM EDT | 2023-01-20 | 598.40 | 628.95 | 635.20 | 0.00 | - | 1 | 961 | 54.89% |
| TSLA230317P01250000 | 2022-05-20 2:46PM EDT | 2023-03-17 | 630.00 | 630.70 | 643.45 | 0.00 | - | 2 | 495 | 54.23% |
| TSLA230616P01250000 | 2022-05-16 2:12PM EDT | 2023-06-16 | 566.20 | 637.70 | 653.50 | 0.00 | - | 1 | 439 | 53.29% |
| TSLA230915P01250000 | 2022-05-19 11:56AM EDT | 2023-09-15 | 582.50 | 644.00 | 662.00 | 0.00 | - | 2 | 5 | 51.90% |
| TSLA240119P01250000 | 2022-05-24 3:48PM EDT | 2024-01-19 | 662.63 | 659.70 | 675.00 | +20.99 | +3.27% | 2 | 745 | 52.19% |
| TSLA240621P01250000 | 2022-05-23 10:05AM EDT | 2024-06-21 | 679.40 | 670.05 | 687.00 | +7.25 | +1.08% | 1 | 92 | 50.40% |
© 2022 Yahoo. Todos los derechos reservados.
