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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01500000 | 2022-05-18 2:54PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 12 | 5,308 | 275.00% |
| TSLA220527C01500000 | 2022-05-16 1:46PM EDT | 2022-05-27 | 0.03 | 0.01 | 0.02 | 0.00 | - | 36 | 225 | 137.50% |
| TSLA220603C01500000 | 2022-05-17 3:34PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 2 | 110 | 114.45% |
| TSLA220610C01500000 | 2022-05-17 10:41AM EDT | 2022-06-10 | 0.05 | 0.01 | 0.30 | 0.00 | - | 2 | 157 | 103.52% |
| TSLA220617C01500000 | 2022-05-18 3:21PM EDT | 2022-06-17 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 19 | 6,032 | 85.16% |
| TSLA220624C01500000 | 2022-05-18 12:33PM EDT | 2022-06-24 | 0.14 | 0.00 | 0.36 | +0.04 | +40.00% | 2 | 10 | 82.81% |
| TSLA220701C01500000 | 2022-05-16 3:09PM EDT | 2022-07-01 | 0.58 | 0.00 | 0.47 | 0.00 | - | 1 | 10 | 77.88% |
| TSLA220715C01500000 | 2022-05-18 3:32PM EDT | 2022-07-15 | 0.38 | 0.32 | 0.41 | -0.01 | -2.56% | 336 | 3,036 | 70.92% |
| TSLA220819C01500000 | 2022-05-18 3:59PM EDT | 2022-08-19 | 1.52 | 1.32 | 1.87 | -0.40 | -20.83% | 54 | 3,123 | 66.81% |
| TSLA220916C01500000 | 2022-05-18 3:49PM EDT | 2022-09-16 | 2.98 | 2.80 | 3.20 | -0.55 | -15.58% | 40 | 8,475 | 64.22% |
| TSLA221021C01500000 | 2022-05-18 3:23PM EDT | 2022-10-21 | 5.69 | 5.35 | 6.40 | -1.11 | -16.32% | 97 | 617 | 63.29% |
| TSLA221118C01500000 | 2022-05-18 2:59PM EDT | 2022-11-18 | 8.86 | 8.35 | 9.50 | -1.74 | -16.42% | 14 | 1,175 | 63.10% |
| TSLA221216C01500000 | 2022-05-18 3:57PM EDT | 2022-12-16 | 11.84 | 11.50 | 12.85 | -2.56 | -17.78% | 272 | 858 | 62.71% |
| TSLA230120C01500000 | 2022-05-18 3:48PM EDT | 2023-01-20 | 16.25 | 16.00 | 17.35 | -3.25 | -16.67% | 192 | 8,029 | 62.39% |
| TSLA230317C01500000 | 2022-05-18 2:06PM EDT | 2023-03-17 | 25.50 | 24.55 | 28.00 | -4.10 | -13.85% | 12 | 2,608 | 63.16% |
| TSLA230616C01500000 | 2022-05-18 3:46PM EDT | 2023-06-16 | 40.00 | 38.70 | 42.50 | -8.50 | -17.53% | 17 | 2,469 | 62.78% |
| TSLA230915C01500000 | 2022-05-18 2:35PM EDT | 2023-09-15 | 55.00 | 52.00 | 61.00 | -8.00 | -12.70% | 7 | 377 | 63.00% |
| TSLA240119C01500000 | 2022-05-18 3:57PM EDT | 2024-01-19 | 79.00 | 76.00 | 80.00 | -14.80 | -15.78% | 310 | 9,500 | 63.10% |
| TSLA240621C01500000 | 2022-05-18 3:54PM EDT | 2024-06-21 | 105.00 | 102.50 | 106.00 | -15.00 | -12.50% | 163 | 1,607 | 63.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01500000 | 2022-05-18 12:25PM EDT | 2022-05-20 | 783.35 | 789.10 | 791.10 | +47.65 | +6.48% | 20 | 0 | 423.73% |
| TSLA220610P01500000 | 2022-04-28 1:14PM EDT | 2022-06-10 | 630.69 | 788.10 | 791.70 | 0.00 | - | 1 | 0 | 133.47% |
| TSLA220617P01500000 | 2022-04-29 9:35AM EDT | 2022-06-17 | 586.55 | 788.45 | 791.40 | 0.00 | - | 1 | 0 | 113.55% |
| TSLA220715P01500000 | 2022-05-16 12:20PM EDT | 2022-07-15 | 763.62 | 788.00 | 791.90 | 0.00 | - | 1 | 1 | 85.58% |
| TSLA220819P01500000 | 2022-05-17 10:24AM EDT | 2022-08-19 | 757.00 | 787.40 | 792.75 | 0.00 | - | 23 | 46 | 71.66% |
| TSLA220916P01500000 | 2022-05-18 3:57PM EDT | 2022-09-16 | 791.70 | 787.60 | 793.15 | +36.00 | +4.76% | 17 | 585 | 64.25% |
| TSLA221021P01500000 | 2022-04-26 10:02AM EDT | 2022-10-21 | 582.65 | 788.55 | 794.75 | 0.00 | - | 2 | 17 | 51.27% |
| TSLA221118P01500000 | 2022-05-03 10:15AM EDT | 2022-11-18 | 612.15 | 789.90 | 796.30 | 0.00 | - | 1 | 19 | 52.04% |
| TSLA221216P01500000 | 2022-05-18 12:05PM EDT | 2022-12-16 | 778.26 | 791.95 | 798.15 | +17.09 | +2.25% | 19 | 33 | 52.67% |
| TSLA230120P01500000 | 2022-05-17 10:47AM EDT | 2023-01-20 | 779.15 | 792.60 | 800.20 | 0.00 | - | 2 | 1,143 | 50.96% |
| TSLA230317P01500000 | 2022-05-17 1:43PM EDT | 2023-03-17 | 759.35 | 797.35 | 808.70 | 0.00 | - | 12 | 743 | 53.18% |
| TSLA230616P01500000 | 2022-05-17 1:35PM EDT | 2023-06-16 | 768.00 | 803.55 | 818.05 | 0.00 | - | 2 | 282 | 52.11% |
| TSLA230915P01500000 | 2022-05-17 1:35PM EDT | 2023-09-15 | 777.40 | 809.50 | 827.50 | 0.00 | - | 4 | 16 | 51.05% |
| TSLA240119P01500000 | 2022-05-18 3:56PM EDT | 2024-01-19 | 829.00 | 819.00 | 835.55 | +39.15 | +4.96% | 2 | 942 | 52.29% |
| TSLA240621P01500000 | 2022-05-18 3:54PM EDT | 2024-06-21 | 841.00 | 831.00 | 849.00 | +28.75 | +3.54% | 2 | 92 | 50.95% |
© 2022 Yahoo. Todos los derechos reservados.
