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:1550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01550000 | 2022-05-17 9:44AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 643 | 50.00% |
| TSLA220527C01550000 | 2022-05-16 12:58PM EDT | 2022-05-27 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 98 | 146.09% |
| TSLA220603C01550000 | 2022-05-16 1:23PM EDT | 2022-06-03 | 0.07 | 0.00 | 0.11 | 0.00 | - | 25 | 78 | 117.97% |
| TSLA220610C01550000 | 2022-05-13 3:34PM EDT | 2022-06-10 | 0.10 | 0.00 | 0.29 | 0.00 | - | 8 | 10 | 106.84% |
| TSLA220617C01550000 | 2022-05-18 2:50PM EDT | 2022-06-17 | 0.09 | 0.06 | 0.15 | +0.01 | +12.50% | 8 | 674 | 90.92% |
| TSLA220701C01550000 | 2022-05-16 11:56AM EDT | 2022-07-01 | 0.31 | 0.01 | 0.43 | 0.00 | - | 4 | 2 | 80.32% |
| TSLA220715C01550000 | 2022-05-18 11:30AM EDT | 2022-07-15 | 0.28 | 0.25 | 0.39 | -0.10 | -26.32% | 4 | 282 | 72.61% |
| TSLA220819C01550000 | 2022-05-18 3:58PM EDT | 2022-08-19 | 1.25 | 1.03 | 1.42 | -0.32 | -20.38% | 3,440 | 3,949 | 66.83% |
| TSLA220916C01550000 | 2022-05-18 2:45PM EDT | 2022-09-16 | 2.50 | 2.18 | 2.75 | -0.35 | -12.28% | 20 | 430 | 64.50% |
| TSLA221021C01550000 | 2022-05-18 3:56PM EDT | 2022-10-21 | 4.82 | 4.50 | 5.25 | -1.13 | -18.99% | 3 | 140 | 63.29% |
| TSLA221118C01550000 | 2022-05-18 12:45PM EDT | 2022-11-18 | 7.70 | 7.15 | 8.30 | -1.05 | -12.00% | 1 | 118 | 63.32% |
| TSLA221216C01550000 | 2022-05-18 1:17PM EDT | 2022-12-16 | 10.60 | 10.00 | 11.00 | -1.90 | -15.20% | 107 | 219 | 62.68% |
| TSLA230120C01550000 | 2022-05-18 1:49PM EDT | 2023-01-20 | 14.79 | 14.00 | 16.05 | -2.21 | -13.00% | 7 | 2,292 | 62.74% |
| TSLA230317C01550000 | 2022-05-18 1:14PM EDT | 2023-03-17 | 23.00 | 21.30 | 25.75 | -3.00 | -11.54% | 4 | 211 | 63.10% |
| TSLA230616C01550000 | 2022-05-17 1:22PM EDT | 2023-06-16 | 41.60 | 35.40 | 40.85 | -2.38 | -5.41% | 1 | 673 | 63.22% |
| TSLA230915C01550000 | 2022-05-18 11:44AM EDT | 2023-09-15 | 57.65 | 48.00 | 57.00 | -13.62 | -19.11% | 2 | 229 | 62.97% |
| TSLA240119C01550000 | 2022-05-18 3:39PM EDT | 2024-01-19 | 74.90 | 69.50 | 78.00 | -13.37 | -15.15% | 12 | 1,107 | 63.17% |
| TSLA240621C01550000 | 2022-05-18 2:34PM EDT | 2024-06-21 | 98.35 | 95.00 | 104.50 | -13.65 | -12.19% | 2 | 402 | 63.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01550000 | 2022-04-12 12:17PM EDT | 2022-05-20 | 551.70 | 820.85 | 822.95 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA220617P01550000 | 2022-05-16 10:25AM EDT | 2022-06-17 | 785.65 | 838.90 | 841.35 | 0.00 | - | 5 | 0 | 117.02% |
| TSLA220715P01550000 | 2022-04-21 1:16PM EDT | 2022-07-15 | 522.70 | 837.95 | 841.85 | 0.00 | - | 3 | 0 | 88.27% |
| TSLA220819P01550000 | 2022-05-17 12:43PM EDT | 2022-08-19 | 797.39 | 837.30 | 842.75 | 0.00 | - | 5 | 5 | 74.16% |
| TSLA220916P01550000 | 2022-05-11 9:52AM EDT | 2022-09-16 | 748.85 | 837.35 | 842.95 | 0.00 | - | 8 | 102 | 65.78% |
| TSLA221021P01550000 | 2022-05-13 12:27PM EDT | 2022-10-21 | 774.22 | 837.90 | 844.15 | 0.00 | - | 1 | 3 | 61.30% |
| TSLA221118P01550000 | 2022-04-28 1:54PM EDT | 2022-11-18 | 693.50 | 838.95 | 845.40 | 0.00 | - | 1 | 2 | 50.98% |
| TSLA221216P01550000 | 2022-05-05 9:56AM EDT | 2022-12-16 | 654.90 | 839.90 | 847.00 | 0.00 | - | 1 | 22 | 51.06% |
| TSLA230120P01550000 | 2022-05-16 11:40AM EDT | 2023-01-20 | 819.72 | 841.00 | 848.65 | 0.00 | - | 52 | 396 | 50.06% |
| TSLA230317P01550000 | 2022-05-17 1:41PM EDT | 2023-03-17 | 807.20 | 843.70 | 856.60 | 0.00 | - | 10 | 119 | 52.00% |
| TSLA230616P01550000 | 2022-05-17 1:34PM EDT | 2023-06-16 | 814.05 | 849.50 | 865.10 | 0.00 | - | 6 | 72 | 51.30% |
| TSLA230915P01550000 | 2022-05-18 3:34PM EDT | 2023-09-15 | 864.89 | 856.00 | 874.00 | +36.39 | +4.39% | 10 | 40 | 50.67% |
| TSLA240119P01550000 | 2022-05-17 12:26PM EDT | 2024-01-19 | 834.75 | 866.00 | 884.00 | 0.00 | - | 14 | 181 | 53.05% |
| TSLA240621P01550000 | 2022-05-17 1:03PM EDT | 2024-06-21 | 855.30 | 876.00 | 894.00 | 0.00 | - | 42 | 93 | 50.65% |
© 2022 Yahoo. Todos los derechos reservados.
