Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:17PM EST. Mercado abierto.
Golpe:160.00
Llamadaspor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00160000 | 2022-12-08 2:00PM EST | 2022-12-09 | 12.40 | 12.30 | 12.45 | -1.85 | -12.98% | 3,300 | 1,942 | 0.00% |
| TSLA221216C00160000 | 2022-12-08 1:57PM EST | 2022-12-16 | 15.22 | 14.60 | 14.90 | -1.58 | -9.40% | 633 | 7,060 | 60.94% |
| TSLA221223C00160000 | 2022-12-08 1:41PM EST | 2022-12-23 | 17.77 | 16.35 | 16.85 | +0.27 | +1.54% | 126 | 270 | 62.62% |
| TSLA221230C00160000 | 2022-12-08 1:03PM EST | 2022-12-30 | 17.38 | 17.75 | 17.85 | -1.42 | -7.55% | 65 | 497 | 60.62% |
| TSLA230106C00160000 | 2022-12-08 2:01PM EST | 2023-01-06 | 19.70 | 19.40 | 20.00 | -0.46 | -2.28% | 24 | 112 | 64.23% |
| TSLA230113C00160000 | 2022-12-08 1:44PM EST | 2023-01-13 | 22.14 | 20.70 | 22.25 | -0.31 | -1.38% | 1 | 9 | 66.94% |
| TSLA230120C00160000 | 2022-12-08 2:01PM EST | 2023-01-20 | 22.20 | 22.10 | 22.35 | -1.88 | -7.81% | 1,365 | 3,740 | 64.88% |
| TSLA230217C00160000 | 2022-12-08 1:39PM EST | 2023-02-17 | 28.00 | 26.60 | 27.00 | -0.10 | -0.36% | 83 | 341 | 67.09% |
| TSLA230317C00160000 | 2022-12-08 11:43AM EST | 2023-03-17 | 29.00 | 29.75 | 30.25 | -2.42 | -7.70% | 112 | 553 | 66.53% |
| TSLA230616C00160000 | 2022-12-08 11:53AM EST | 2023-06-16 | 37.81 | 38.05 | 38.70 | -2.34 | -5.83% | 26 | 812 | 66.29% |
| TSLA230721C00160000 | 2022-12-08 12:58PM EST | 2023-07-21 | 40.60 | 40.65 | 42.20 | -2.49 | -5.78% | 1 | 7 | 67.04% |
| TSLA230915C00160000 | 2022-12-08 11:41AM EST | 2023-09-15 | 43.76 | 44.60 | 45.15 | -2.34 | -5.08% | 17 | 414 | 66.22% |
| TSLA240119C00160000 | 2022-12-08 1:00PM EST | 2024-01-19 | 51.96 | 52.30 | 53.00 | -1.49 | -2.79% | 57 | 699 | 66.82% |
| TSLA240621C00160000 | 2022-12-07 9:30AM EST | 2024-06-21 | 62.65 | 59.20 | 61.00 | 0.00 | - | 1 | 298 | 66.72% |
| TSLA250117C00160000 | 2022-12-08 12:53PM EST | 2025-01-17 | 67.85 | 67.95 | 70.20 | -2.15 | -3.07% | 212 | 2,461 | 67.26% |
Ponepor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00160000 | 2022-12-08 2:02PM EST | 2022-12-09 | 0.13 | 0.14 | 0.15 | -0.14 | -51.85% | 28,605 | 42,191 | 62.01% |
| TSLA221216P00160000 | 2022-12-08 2:02PM EST | 2022-12-16 | 2.64 | 2.63 | 2.65 | +0.12 | +4.76% | 7,947 | 16,364 | 70.56% |
| TSLA221223P00160000 | 2022-12-08 2:01PM EST | 2022-12-23 | 4.00 | 3.95 | 4.05 | +0.15 | +3.90% | 1,976 | 2,031 | 64.89% |
| TSLA221230P00160000 | 2022-12-08 2:01PM EST | 2022-12-30 | 5.18 | 5.15 | 5.25 | +0.23 | +4.65% | 915 | 1,826 | 62.44% |
| TSLA230106P00160000 | 2022-12-08 1:53PM EST | 2023-01-06 | 6.75 | 6.85 | 7.00 | +0.25 | +3.85% | 292 | 769 | 64.76% |
| TSLA230113P00160000 | 2022-12-08 2:01PM EST | 2023-01-13 | 8.20 | 7.95 | 8.30 | +0.07 | +0.86% | 38 | 182 | 64.48% |
| TSLA230120P00160000 | 2022-12-08 2:02PM EST | 2023-01-20 | 9.30 | 9.30 | 9.40 | +0.30 | +3.33% | 2,000 | 23,452 | 64.84% |
| TSLA230217P00160000 | 2022-12-08 2:01PM EST | 2023-02-17 | 13.31 | 13.30 | 13.40 | +0.46 | +3.58% | 1,009 | 11,918 | 65.02% |
| TSLA230317P00160000 | 2022-12-08 1:43PM EST | 2023-03-17 | 15.25 | 15.75 | 15.85 | -0.10 | -0.65% | 366 | 15,636 | 62.54% |
| TSLA230616P00160000 | 2022-12-08 1:07PM EST | 2023-06-16 | 22.66 | 22.50 | 22.60 | +0.41 | +1.84% | 534 | 2,044 | 59.89% |
| TSLA230721P00160000 | 2022-12-08 1:09PM EST | 2023-07-21 | 24.40 | 24.30 | 24.50 | +0.50 | +2.09% | 55 | 478 | 58.74% |
| TSLA230915P00160000 | 2022-12-08 2:01PM EST | 2023-09-15 | 27.15 | 27.00 | 27.25 | +0.45 | +1.69% | 29 | 4,227 | 57.47% |
| TSLA240119P00160000 | 2022-12-08 12:45PM EST | 2024-01-19 | 32.75 | 32.00 | 32.15 | +1.15 | +3.64% | 406 | 2,600 | 55.18% |
| TSLA240621P00160000 | 2022-12-08 1:31PM EST | 2024-06-21 | 36.47 | 36.75 | 37.05 | +0.08 | +0.22% | 20 | 2,351 | 53.22% |
| TSLA250117P00160000 | 2022-12-08 11:32AM EST | 2025-01-17 | 42.75 | 41.55 | 42.50 | +1.24 | +2.99% | 14 | 3,648 | 51.10% |
© 2022 Yahoo. Todos los derechos reservados.
