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:1600.00
Llamadaspor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220603C01600000 | 2022-05-13 1:12PM EDT | 2022-06-03 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 56 | 167.19% |
| TSLA220610C01600000 | 2022-05-24 9:42AM EDT | 2022-06-10 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 128.13% |
| TSLA220617C01600000 | 2022-05-27 10:44AM EDT | 2022-06-17 | 0.06 | 0.03 | 0.11 | +0.02 | +50.00% | 43 | 1,838 | 102.73% |
| TSLA220624C01600000 | 2022-05-27 2:03PM EDT | 2022-06-24 | 0.01 | 0.01 | 0.18 | -0.04 | -80.00% | 4 | 125 | 90.63% |
| TSLA220701C01600000 | 2022-05-27 3:31PM EDT | 2022-07-01 | 0.10 | 0.01 | 0.40 | +0.03 | +42.86% | 82 | 64 | 86.52% |
| TSLA220715C01600000 | 2022-05-27 3:17PM EDT | 2022-07-15 | 0.32 | 0.13 | 0.35 | +0.16 | +100.00% | 8 | 2,318 | 73.93% |
| TSLA220819C01600000 | 2022-05-27 3:38PM EDT | 2022-08-19 | 1.07 | 0.91 | 1.10 | +0.54 | +101.89% | 99 | 1,245 | 65.78% |
| TSLA220916C01600000 | 2022-05-27 3:54PM EDT | 2022-09-16 | 2.27 | 2.00 | 2.41 | +0.84 | +58.74% | 34 | 1,131 | 63.17% |
| TSLA221021C01600000 | 2022-05-27 3:51PM EDT | 2022-10-21 | 4.80 | 4.65 | 5.25 | +1.60 | +50.00% | 13 | 304 | 62.52% |
| TSLA221118C01600000 | 2022-05-27 3:25PM EDT | 2022-11-18 | 7.90 | 7.45 | 7.85 | +2.82 | +55.51% | 24 | 375 | 61.94% |
| TSLA221216C01600000 | 2022-05-27 3:52PM EDT | 2022-12-16 | 10.65 | 10.45 | 11.50 | +3.00 | +39.22% | 91 | 1,008 | 61.76% |
| TSLA230120C01600000 | 2022-05-27 3:57PM EDT | 2023-01-20 | 15.35 | 14.85 | 15.95 | +4.30 | +38.91% | 61 | 2,839 | 61.36% |
| TSLA230317C01600000 | 2022-05-27 3:27PM EDT | 2023-03-17 | 24.60 | 23.05 | 25.60 | +6.13 | +33.19% | 19 | 1,626 | 61.65% |
| TSLA230616C01600000 | 2022-05-27 12:45PM EDT | 2023-06-16 | 39.28 | 38.85 | 43.65 | +6.98 | +21.61% | 26 | 1,124 | 62.43% |
| TSLA230915C01600000 | 2022-05-27 12:13PM EDT | 2023-09-15 | 56.25 | 53.15 | 61.10 | +9.03 | +19.12% | 9 | 413 | 62.29% |
| TSLA240119C01600000 | 2022-05-27 3:27PM EDT | 2024-01-19 | 79.90 | 77.00 | 85.35 | +13.90 | +21.06% | 124 | 6,744 | 62.80% |
| TSLA240621C01600000 | 2022-05-27 2:39PM EDT | 2024-06-21 | 109.00 | 103.80 | 118.00 | +17.00 | +18.48% | 130 | 622 | 63.54% |
Ponepor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P01600000 | 2022-04-29 10:21AM EDT | 2022-06-17 | 683.10 | 839.00 | 841.50 | 0.00 | - | 10 | 0 | 136.13% |
| TSLA220715P01600000 | 2022-04-05 10:05AM EDT | 2022-07-15 | 490.90 | 702.65 | 707.10 | 0.00 | - | 2 | 34 | 0.00% |
| TSLA220819P01600000 | 2022-05-17 12:43PM EDT | 2022-08-19 | 847.31 | 838.05 | 842.55 | 0.00 | - | 5 | 0 | 73.10% |
| TSLA220916P01600000 | 2022-05-18 3:26PM EDT | 2022-09-16 | 896.57 | 837.95 | 842.90 | 0.00 | - | 11 | 221 | 64.62% |
| TSLA221021P01600000 | 2022-05-13 12:27PM EDT | 2022-10-21 | 822.99 | 838.35 | 844.30 | 0.00 | - | 1 | 0 | 60.32% |
| TSLA221118P01600000 | 2022-04-28 2:00PM EDT | 2022-11-18 | 733.20 | 839.45 | 845.40 | 0.00 | - | 2 | 6 | 50.20% |
| TSLA221216P01600000 | 2022-05-03 3:28PM EDT | 2022-12-16 | 714.44 | 840.75 | 847.05 | 0.00 | - | 2 | 2 | 50.47% |
| TSLA230120P01600000 | 2022-05-16 11:12AM EDT | 2023-01-20 | 864.56 | 842.95 | 850.35 | 0.00 | - | 40 | 783 | 51.32% |
| TSLA230317P01600000 | 2022-05-25 1:45PM EDT | 2023-03-17 | 945.00 | 847.20 | 855.85 | 0.00 | - | 5 | 514 | 51.57% |
| TSLA230616P01600000 | 2022-05-23 1:31PM EDT | 2023-06-16 | 943.10 | 853.60 | 870.00 | 0.00 | - | 2 | 210 | 52.25% |
| TSLA230915P01600000 | 2022-05-23 10:59AM EDT | 2023-09-15 | 954.45 | 860.50 | 878.50 | 0.00 | - | 6 | 11 | 50.89% |
| TSLA240119P01600000 | 2022-05-23 2:27PM EDT | 2024-01-19 | 981.15 | 871.00 | 889.00 | 0.00 | - | 1 | 533 | 52.61% |
| TSLA240621P01600000 | 2022-05-23 11:12AM EDT | 2024-06-21 | 1,000.00 | 885.50 | 903.50 | 0.00 | - | 2 | 96 | 51.22% |
© 2022 Yahoo. Todos los derechos reservados.
