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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C01450000 | 2022-05-19 3:49PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.12 | 0.00 | - | 18 | 120 | 195.31% |
| TSLA220603C01450000 | 2022-05-20 9:35AM EDT | 2022-06-03 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 6 | 320 | 132.42% |
| TSLA220610C01450000 | 2022-05-19 1:17PM EDT | 2022-06-10 | 0.05 | 0.01 | 0.30 | 0.00 | - | 5 | 123 | 116.02% |
| TSLA220617C01450000 | 2022-05-20 3:35PM EDT | 2022-06-17 | 0.09 | 0.07 | 0.23 | -0.01 | -10.00% | 14 | 4,794 | 99.51% |
| TSLA220624C01450000 | 2022-05-18 2:09PM EDT | 2022-06-24 | 0.10 | 0.01 | 0.31 | 0.00 | - | 1 | 3 | 89.26% |
| TSLA220701C01450000 | 2022-05-16 12:01AM EDT | 2022-07-01 | 0.41 | 0.01 | 0.42 | 0.00 | - | - | 3 | 83.59% |
| TSLA220715C01450000 | 2022-05-20 3:50PM EDT | 2022-07-15 | 0.41 | 0.30 | 0.41 | 0.00 | - | 5 | 754 | 75.88% |
| TSLA220819C01450000 | 2022-05-20 3:52PM EDT | 2022-08-19 | 1.27 | 1.12 | 1.43 | -0.33 | -20.63% | 51 | 1,063 | 68.90% |
| TSLA220916C01450000 | 2022-05-20 3:53PM EDT | 2022-09-16 | 2.35 | 2.01 | 2.71 | -0.95 | -28.79% | 759 | 636 | 65.55% |
| TSLA221021C01450000 | 2022-05-20 3:01PM EDT | 2022-10-21 | 5.25 | 4.60 | 5.35 | -1.75 | -25.00% | 8 | 364 | 64.89% |
| TSLA221118C01450000 | 2022-05-20 3:46PM EDT | 2022-11-18 | 7.40 | 7.10 | 8.25 | -3.35 | -31.16% | 27 | 147 | 64.60% |
| TSLA221216C01450000 | 2022-05-20 3:48PM EDT | 2022-12-16 | 10.50 | 10.00 | 11.30 | -2.35 | -18.29% | 8 | 295 | 64.21% |
| TSLA230120C01450000 | 2022-05-20 1:49PM EDT | 2023-01-20 | 15.00 | 13.65 | 15.55 | -3.68 | -19.70% | 148 | 4,191 | 63.68% |
| TSLA230317C01450000 | 2022-05-20 12:51PM EDT | 2023-03-17 | 21.58 | 20.95 | 24.40 | -6.92 | -24.28% | 4 | 213 | 63.91% |
| TSLA230616C01450000 | 2022-05-20 3:02PM EDT | 2023-06-16 | 36.50 | 33.00 | 40.20 | -5.75 | -13.61% | 7 | 2,751 | 63.96% |
| TSLA230915C01450000 | 2022-05-20 11:11AM EDT | 2023-09-15 | 50.00 | 49.50 | 58.50 | -8.65 | -14.75% | 2 | 58 | 65.21% |
| TSLA240119C01450000 | 2022-05-20 12:35PM EDT | 2024-01-19 | 71.45 | 71.50 | 80.00 | -16.55 | -18.81% | 1 | 1,377 | 65.60% |
| TSLA240621C01450000 | 2022-05-20 3:42PM EDT | 2024-06-21 | 99.00 | 96.50 | 105.50 | -8.00 | -7.48% | 7 | 123 | 65.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P01450000 | 2022-05-10 9:48AM EDT | 2022-06-17 | 654.40 | 784.75 | 787.25 | 0.00 | - | 10 | 0 | 124.27% |
| TSLA220624P01450000 | 2022-05-16 12:01AM EDT | 2022-06-24 | 682.57 | 784.25 | 787.75 | 0.00 | - | - | 0 | 116.17% |
| TSLA220715P01450000 | 2022-05-17 1:38PM EDT | 2022-07-15 | 693.80 | 784.20 | 787.80 | 0.00 | - | 6 | 1 | 91.77% |
| TSLA220819P01450000 | 2022-04-05 12:13PM EDT | 2022-08-19 | 400.81 | 574.05 | 579.15 | 0.00 | - | 4 | 20 | 0.00% |
| TSLA220916P01450000 | 2022-05-20 11:25AM EDT | 2022-09-16 | 789.43 | 783.70 | 788.90 | +84.43 | +11.98% | 1 | 159 | 67.43% |
| TSLA221021P01450000 | 2022-05-06 12:52PM EDT | 2022-10-21 | 592.35 | 784.25 | 790.20 | 0.00 | - | 5 | 54 | 52.34% |
| TSLA221118P01450000 | 2022-04-08 12:58PM EDT | 2022-11-18 | 475.55 | 602.15 | 609.05 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA221216P01450000 | 2022-05-17 9:37AM EDT | 2022-12-16 | 710.17 | 786.45 | 792.90 | 0.00 | - | 21 | 20 | 52.72% |
| TSLA230120P01450000 | 2022-05-10 11:22AM EDT | 2023-01-20 | 804.00 | 787.65 | 796.35 | +117.00 | +17.03% | 3 | 3,013 | 53.12% |
| TSLA230317P01450000 | 2022-05-17 1:44PM EDT | 2023-03-17 | 824.00 | 790.65 | 804.25 | +110.90 | +15.55% | 1 | 65 | 54.44% |
| TSLA230616P01450000 | 2022-05-13 9:38AM EDT | 2023-06-16 | 729.10 | 794.55 | 813.00 | 0.00 | - | 32 | 121 | 52.72% |
| TSLA230915P01450000 | 2022-05-16 2:52PM EDT | 2023-09-15 | 754.05 | 805.00 | 823.00 | 0.00 | - | 2 | 8 | 53.39% |
| TSLA240119P01450000 | 2022-05-20 2:20PM EDT | 2024-01-19 | 843.20 | 816.50 | 834.10 | +75.35 | +9.81% | 2 | 330 | 52.46% |
| TSLA240621P01450000 | 2022-05-17 12:39PM EDT | 2024-06-21 | 762.50 | 826.50 | 844.50 | 0.00 | - | 2 | 6 | 50.44% |
© 2022 Yahoo. Todos los derechos reservados.
