Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:08AM EDT. Mercado abierto.
Golpe:1350.00
Llamadaspor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01350000 | 2022-05-17 12:11PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7,661 | 50.00% |
| TSLA220527C01350000 | 2022-05-17 9:45AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 468 | 103.91% |
| TSLA220603C01350000 | 2022-05-17 3:05PM EDT | 2022-06-03 | 0.06 | 0.00 | 0.10 | 0.00 | - | 22 | 36 | 87.11% |
| TSLA220610C01350000 | 2022-05-13 3:36PM EDT | 2022-06-10 | 0.25 | 0.05 | 0.20 | 0.00 | - | 15 | 38 | 79.39% |
| TSLA220617C01350000 | 2022-05-17 3:31PM EDT | 2022-06-17 | 0.18 | 0.09 | 0.20 | 0.00 | - | 29 | 1,312 | 70.80% |
| TSLA220624C01350000 | 2022-05-17 2:40PM EDT | 2022-06-24 | 0.27 | 0.00 | 0.49 | 0.00 | - | 11 | 151 | 67.38% |
| TSLA220701C01350000 | 2022-05-17 3:59PM EDT | 2022-07-01 | 0.23 | 0.03 | 0.67 | 0.00 | - | 10 | 11 | 64.28% |
| TSLA220715C01350000 | 2022-05-18 9:41AM EDT | 2022-07-15 | 0.68 | 0.63 | 0.81 | -0.04 | -5.56% | 12 | 882 | 61.04% |
| TSLA220819C01350000 | 2022-05-17 2:13PM EDT | 2022-08-19 | 3.00 | 3.15 | 3.50 | -0.50 | -14.29% | 1 | 5,730 | 60.27% |
| TSLA220916C01350000 | 2022-05-17 3:00PM EDT | 2022-09-16 | 5.92 | 5.75 | 6.40 | -0.41 | -6.48% | 1 | 901 | 58.98% |
| TSLA221021C01350000 | 2022-05-17 3:38PM EDT | 2022-10-21 | 11.75 | 10.45 | 11.15 | 0.00 | - | 12 | 443 | 58.62% |
| TSLA221118C01350000 | 2022-05-17 3:34PM EDT | 2022-11-18 | 17.00 | 15.10 | 16.15 | 0.00 | - | 5 | 158 | 58.92% |
| TSLA221216C01350000 | 2022-05-17 3:53PM EDT | 2022-12-16 | 22.15 | 20.10 | 21.65 | 0.00 | - | 2 | 886 | 59.19% |
| TSLA230120C01350000 | 2022-05-17 2:55PM EDT | 2023-01-20 | 28.30 | 27.50 | 28.95 | 0.00 | - | 13 | 1,476 | 59.74% |
| TSLA230317C01350000 | 2022-05-17 3:54PM EDT | 2023-03-17 | 42.40 | 39.35 | 41.95 | 0.00 | - | 3 | 673 | 60.49% |
| TSLA230616C01350000 | 2022-05-17 1:16PM EDT | 2023-06-16 | 62.36 | 58.25 | 61.85 | 0.00 | - | 1 | 791 | 60.93% |
| TSLA230915C01350000 | 2022-05-17 12:19PM EDT | 2023-09-15 | 82.35 | 76.50 | 85.00 | 0.00 | - | 2 | 94 | 61.80% |
| TSLA240119C01350000 | 2022-05-17 11:35AM EDT | 2024-01-19 | 107.65 | 102.05 | 113.50 | 0.00 | - | 3 | 693 | 62.55% |
| TSLA240621C01350000 | 2022-05-17 1:21PM EDT | 2024-06-21 | 137.50 | 133.10 | 142.30 | 0.00 | - | 62 | 294 | 63.00% |
Ponepor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01350000 | 2022-05-05 9:45AM EDT | 2022-05-20 | 422.73 | 597.65 | 600.15 | 0.00 | - | 1 | 0 | 322.05% |
| TSLA220610P01350000 | 2022-05-16 12:13AM EDT | 2022-06-10 | 606.40 | 598.35 | 603.45 | 0.00 | - | - | - | 125.77% |
| TSLA220617P01350000 | 2022-05-16 3:09PM EDT | 2022-06-17 | 618.00 | 601.90 | 604.75 | 0.00 | - | 2 | 4 | 120.10% |
| TSLA220715P01350000 | 2022-05-03 3:41PM EDT | 2022-07-15 | 454.30 | 596.95 | 600.70 | 0.00 | - | 3 | 57 | 72.36% |
| TSLA220819P01350000 | 2022-04-26 10:35AM EDT | 2022-08-19 | 451.00 | 596.45 | 608.35 | 0.00 | - | 1 | 10 | 67.10% |
| TSLA220916P01350000 | 2022-05-11 11:20AM EDT | 2022-09-16 | 580.00 | 603.40 | 608.65 | 0.00 | - | 6 | 80 | 64.89% |
| TSLA221021P01350000 | 2022-05-04 3:58PM EDT | 2022-10-21 | 438.50 | 606.35 | 610.35 | 0.00 | - | 1 | 5 | 60.05% |
| TSLA221118P01350000 | 2022-05-13 1:30PM EDT | 2022-11-18 | 591.95 | 613.35 | 619.10 | 0.00 | - | 3 | 25 | 62.70% |
| TSLA221216P01350000 | 2022-05-12 2:58PM EDT | 2022-12-16 | 655.23 | 610.70 | 616.35 | 0.00 | - | 1 | 30 | 56.26% |
| TSLA230120P01350000 | 2022-05-17 2:49PM EDT | 2023-01-20 | 609.45 | 615.80 | 621.60 | 0.00 | - | 2 | 386 | 55.92% |
| TSLA230317P01350000 | 2022-05-17 1:44PM EDT | 2023-03-17 | 620.55 | 621.70 | 630.70 | 0.00 | - | 2 | 94 | 54.90% |
| TSLA230616P01350000 | 2022-05-17 2:53PM EDT | 2023-06-16 | 630.85 | 632.50 | 646.25 | 0.00 | - | 2 | 230 | 54.13% |
| TSLA230915P01350000 | 2022-05-16 2:49PM EDT | 2023-09-15 | 664.85 | 642.15 | 658.50 | 0.00 | - | 2 | 54 | 52.85% |
| TSLA240119P01350000 | 2022-05-16 2:45PM EDT | 2024-01-19 | 677.85 | 661.45 | 669.90 | 0.00 | - | 6 | 1,007 | 51.80% |
| TSLA240621P01350000 | 2022-05-17 1:58PM EDT | 2024-06-21 | 674.80 | 681.30 | 692.50 | 0.00 | - | 103 | 638 | 51.75% |
© 2022 Yahoo. Todos los derechos reservados.
