Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.86+19.43 (+1.91%)
Al cierre: 4:00p.m. EDT
1,039.85 +1.99 (+0.19%)
Fuera de horario: 05:11PM EDT
Fuera de horario: 05:11PM EDT
Golpe:1350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01350000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 0.23 | 0.21 | 0.25 | -0.53 | -69.74% | 4,077 | 5,351 | 114.94% |
| TSLA211105C01350000 | 2021-10-27 3:58PM EDT | 2021-11-05 | 2.08 | 1.90 | 2.28 | -0.42 | -16.80% | 1,301 | 1,332 | 85.72% |
| TSLA211112C01350000 | 2021-10-27 3:54PM EDT | 2021-11-12 | 3.95 | 4.00 | 4.55 | -0.35 | -8.14% | 138 | 136 | 75.31% |
| TSLA211119C01350000 | 2021-10-27 3:57PM EDT | 2021-11-19 | 6.30 | 6.35 | 6.75 | +0.30 | +5.00% | 219 | 849 | 69.57% |
| TSLA211126C01350000 | 2021-10-27 2:56PM EDT | 2021-11-26 | 7.70 | 7.65 | 8.70 | -0.70 | -8.33% | 91 | 204 | 64.54% |
| TSLA211203C01350000 | 2021-10-27 2:17PM EDT | 2021-12-03 | 9.70 | 9.45 | 10.65 | +1.25 | +14.79% | 30 | 63 | 61.42% |
| TSLA211217C01350000 | 2021-10-27 3:36PM EDT | 2021-12-17 | 14.51 | 14.75 | 15.35 | +1.47 | +11.27% | 283 | 481 | 58.69% |
| TSLA220121C01350000 | 2021-10-27 3:59PM EDT | 2022-01-21 | 24.85 | 24.55 | 25.45 | +4.06 | +19.53% | 2,965 | 3,427 | 53.28% |
| TSLA220218C01350000 | 2021-10-27 2:04PM EDT | 2022-02-18 | 33.70 | 32.95 | 34.50 | +3.90 | +13.09% | 17 | 254 | 51.60% |
| TSLA220318C01350000 | 2021-10-27 3:50PM EDT | 2022-03-18 | 41.00 | 40.55 | 42.40 | +5.88 | +16.74% | 69 | 7,410 | 50.15% |
| TSLA220520C01350000 | 2021-10-27 3:27PM EDT | 2022-05-20 | 59.46 | 58.45 | 61.50 | +7.46 | +14.35% | 128 | 12,394 | 49.48% |
| TSLA220617C01350000 | 2021-10-27 1:25PM EDT | 2022-06-17 | 67.89 | 63.45 | 69.70 | +5.94 | +9.59% | 12 | 800 | 49.22% |
| TSLA220916C01350000 | 2021-10-27 3:21PM EDT | 2022-09-16 | 90.43 | 87.40 | 94.50 | +9.01 | +11.07% | 97 | 377 | 48.66% |
| TSLA230120C01350000 | 2021-10-27 3:50PM EDT | 2023-01-20 | 125.00 | 121.40 | 131.25 | +6.40 | +5.40% | 179 | 572 | 49.59% |
| TSLA230317C01350000 | 2021-10-27 2:36PM EDT | 2023-03-17 | 136.30 | 135.00 | 147.25 | +6.30 | +4.85% | 17 | 417 | 50.10% |
| TSLA230616C01350000 | 2021-10-27 1:47PM EDT | 2023-06-16 | 171.42 | 158.00 | 170.60 | +19.97 | +13.19% | 4 | 404 | 50.56% |
| TSLA240119C01350000 | 2021-10-27 10:55AM EDT | 2024-01-19 | 235.87 | 211.00 | 229.00 | +32.67 | +16.08% | 15 | 104 | 51.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P01350000 | 2021-10-27 2:51PM EDT | 2021-10-29 | 312.35 | 311.25 | 313.35 | -1.90 | -0.60% | 26 | 14 | 110.55% |
| TSLA211119P01350000 | 2021-10-27 1:02PM EDT | 2021-11-19 | 305.90 | 317.45 | 319.55 | -30.20 | -8.99% | 22 | 34 | 69.13% |
| TSLA211217P01350000 | 2021-10-27 2:54PM EDT | 2021-12-17 | 324.87 | 325.40 | 327.70 | -11.53 | -3.43% | 5 | 10 | 57.98% |
| TSLA220121P01350000 | 2021-10-27 11:15AM EDT | 2022-01-21 | 319.30 | 334.40 | 336.75 | -11.30 | -3.42% | 32 | 105 | 52.15% |
| TSLA220318P01350000 | 2021-10-25 2:05PM EDT | 2022-03-18 | 376.90 | 348.75 | 352.85 | 0.00 | - | 24 | 33 | 49.80% |
| TSLA220617P01350000 | 2021-09-23 12:50PM EDT | 2022-06-17 | 603.00 | 456.25 | 461.60 | 0.00 | - | 2 | 61 | 73.63% |
| TSLA220916P01350000 | 2021-09-29 11:55AM EDT | 2022-09-16 | 588.75 | 393.65 | 402.45 | 0.00 | - | 30 | 85 | 47.55% |
| TSLA230120P01350000 | 2021-10-26 10:47AM EDT | 2023-01-20 | 402.82 | 425.35 | 435.25 | 0.00 | - | 20 | 403 | 47.81% |
| TSLA230317P01350000 | 2021-10-22 11:52AM EDT | 2023-03-17 | 511.70 | 436.50 | 449.65 | 0.00 | - | 2 | 61 | 48.11% |
| TSLA230616P01350000 | 2021-10-26 10:01AM EDT | 2023-06-16 | 442.75 | 456.05 | 469.45 | 0.00 | - | 1 | 173 | 48.08% |
| TSLA240119P01350000 | 2021-10-27 1:57PM EDT | 2024-01-19 | 505.65 | 496.00 | 515.50 | +1.75 | +0.35% | 12 | 21 | 48.66% |
© 2021 Verizon Media. Todos los derechos reservados.
