Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
858.32 -7.48 (-0.86%)
Fuera de horario: 06:30PM EDT
Fuera de horario: 06:30PM EDT
Golpe:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C01250000 | 2021-10-20 3:59PM EDT | 2021-10-22 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 182 | 450 | 128.13% |
| TSLA211029C01250000 | 2021-10-20 3:59PM EDT | 2021-10-29 | 0.19 | 0.13 | 0.19 | -0.04 | -17.39% | 65 | 111 | 82.72% |
| TSLA211105C01250000 | 2021-10-20 3:39PM EDT | 2021-11-05 | 0.34 | 0.28 | 0.54 | -0.17 | -33.33% | 6 | 40 | 70.46% |
| TSLA211112C01250000 | 2021-10-20 3:46PM EDT | 2021-11-12 | 0.40 | 0.12 | 0.72 | -0.20 | -33.33% | 4 | 44 | 59.47% |
| TSLA211119C01250000 | 2021-10-20 2:12PM EDT | 2021-11-19 | 0.54 | 0.44 | 0.79 | -0.21 | -28.00% | 64 | 1,000 | 54.88% |
| TSLA211126C01250000 | 2021-10-20 1:00PM EDT | 2021-11-26 | 0.73 | 0.46 | 0.99 | -0.37 | -33.64% | 10 | 11 | 50.66% |
| TSLA211217C01250000 | 2021-10-20 12:42PM EDT | 2021-12-17 | 1.55 | 1.27 | 1.69 | -0.27 | -14.84% | 13 | 3,993 | 45.99% |
| TSLA220121C01250000 | 2021-10-20 3:05PM EDT | 2022-01-21 | 3.50 | 3.35 | 3.65 | -0.25 | -6.67% | 137 | 6,566 | 41.64% |
| TSLA220218C01250000 | 2021-10-20 3:33PM EDT | 2022-02-18 | 6.30 | 5.85 | 6.35 | -0.35 | -5.26% | 83 | 152 | 40.90% |
| TSLA220318C01250000 | 2021-10-20 1:35PM EDT | 2022-03-18 | 8.84 | 8.50 | 9.35 | -0.71 | -7.43% | 528 | 2,381 | 40.31% |
| TSLA220520C01250000 | 2021-10-19 3:00PM EDT | 2022-05-20 | 20.29 | 17.75 | 18.90 | 0.00 | - | 5 | 27 | 40.82% |
| TSLA220617C01250000 | 2021-10-20 1:52PM EDT | 2022-06-17 | 22.50 | 20.30 | 27.95 | -3.33 | -12.89% | 6 | 901 | 43.39% |
| TSLA220916C01250000 | 2021-10-20 3:31PM EDT | 2022-09-16 | 39.50 | 38.80 | 43.90 | +1.65 | +4.36% | 510 | 689 | 43.47% |
| TSLA230120C01250000 | 2021-10-20 9:40AM EDT | 2023-01-20 | 65.45 | 60.70 | 69.00 | -2.61 | -3.83% | 10 | 1,159 | 44.68% |
| TSLA230317C01250000 | 2021-10-20 3:46PM EDT | 2023-03-17 | 76.50 | 72.50 | 81.00 | -0.35 | -0.46% | 537 | 1,871 | 45.41% |
| TSLA230616C01250000 | 2021-10-20 3:45PM EDT | 2023-06-16 | 93.41 | 89.00 | 98.50 | -6.43 | -6.44% | 1 | 610 | 46.06% |
| TSLA240119C01250000 | 2021-10-18 3:29PM EDT | 2024-01-19 | 134.00 | 127.95 | 141.50 | 0.00 | - | 11 | 524 | 48.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119P01250000 | 2021-10-20 2:01PM EDT | 2021-11-19 | 386.80 | 383.45 | 386.10 | +3.70 | +0.97% | 9 | 54 | 54.54% |
| TSLA211217P01250000 | 2021-10-18 3:20PM EDT | 2021-12-17 | 390.20 | 384.20 | 386.80 | +6.90 | +1.80% | 6 | 10 | 49.48% |
| TSLA220121P01250000 | 2021-10-01 9:47AM EDT | 2022-01-21 | 436.15 | 385.40 | 388.50 | 0.00 | - | 2 | 98 | 43.05% |
| TSLA220318P01250000 | 2021-09-22 1:44PM EDT | 2022-03-18 | 504.00 | 389.20 | 394.35 | 0.00 | - | 6 | 177 | 41.17% |
| TSLA220617P01250000 | 2021-09-13 10:23AM EDT | 2022-06-17 | 546.39 | 453.75 | 459.10 | 0.00 | - | 3 | 235 | 62.91% |
| TSLA220916P01250000 | 2021-10-06 12:52PM EDT | 2022-09-16 | 502.55 | 411.00 | 429.00 | 0.00 | - | 4 | 192 | 43.86% |
| TSLA230120P01250000 | 2021-10-18 11:13AM EDT | 2023-01-20 | 449.76 | 433.50 | 452.00 | 0.00 | - | 2 | 606 | 44.37% |
| TSLA230317P01250000 | 2021-10-20 3:26PM EDT | 2023-03-17 | 452.60 | 443.50 | 462.50 | -0.39 | -0.09% | 266 | 340 | 44.74% |
| TSLA230616P01250000 | 2021-10-14 2:52PM EDT | 2023-06-16 | 491.00 | 458.00 | 476.00 | 0.00 | - | 2 | 113 | 44.52% |
| TSLA240119P01250000 | 2021-10-18 3:28PM EDT | 2024-01-19 | 504.22 | 490.00 | 509.00 | 0.00 | - | 2 | 4 | 44.83% |
© 2021 Verizon Media. Todos los derechos reservados.
