Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:42PM EDT. Mercado abierto.
Golpe:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01700000 | 2022-05-16 11:38AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,238 | 193.75% |
| TSLA220527C01700000 | 2022-05-13 12:10PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 62 | 137.50% |
| TSLA220603C01700000 | 2022-05-16 2:47PM EDT | 2022-06-03 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 2 | 75 | 118.36% |
| TSLA220610C01700000 | 2022-05-12 3:45PM EDT | 2022-06-10 | 0.18 | 0.01 | 0.18 | 0.00 | - | 2 | 17 | 105.08% |
| TSLA220617C01700000 | 2022-05-16 3:04PM EDT | 2022-06-17 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 52 | 3,180 | 87.11% |
| TSLA220715C01700000 | 2022-05-16 1:07PM EDT | 2022-07-15 | 0.26 | 0.15 | 0.30 | -0.10 | -27.78% | 2 | 1,134 | 74.07% |
| TSLA220819C01700000 | 2022-05-16 2:49PM EDT | 2022-08-19 | 0.97 | 0.78 | 1.04 | -0.58 | -37.42% | 76 | 922 | 68.45% |
| TSLA220916C01700000 | 2022-05-16 1:25PM EDT | 2022-09-16 | 1.91 | 1.62 | 1.95 | -1.24 | -39.37% | 105 | 2,733 | 65.56% |
| TSLA221021C01700000 | 2022-05-16 2:58PM EDT | 2022-10-21 | 4.15 | 3.55 | 4.20 | -2.45 | -37.12% | 480 | 102 | 64.80% |
| TSLA221118C01700000 | 2022-05-16 1:17PM EDT | 2022-11-18 | 6.45 | 5.75 | 6.50 | -3.35 | -34.18% | 31 | 249 | 64.45% |
| TSLA221216C01700000 | 2022-05-16 3:12PM EDT | 2022-12-16 | 8.95 | 8.25 | 9.05 | -4.20 | -31.94% | 25 | 260 | 64.00% |
| TSLA230120C01700000 | 2022-05-16 3:08PM EDT | 2023-01-20 | 12.75 | 12.00 | 12.75 | -4.95 | -27.97% | 25 | 5,867 | 63.70% |
| TSLA230317C01700000 | 2022-05-16 2:05PM EDT | 2023-03-17 | 20.50 | 18.75 | 20.30 | -3.30 | -13.87% | 2 | 2,391 | 63.66% |
| TSLA230616C01700000 | 2022-05-16 2:09PM EDT | 2023-06-16 | 35.12 | 32.00 | 34.15 | -2.38 | -6.35% | 15 | 525 | 63.85% |
| TSLA230915C01700000 | 2022-05-12 9:39AM EDT | 2023-09-15 | 47.25 | 43.60 | 51.45 | 0.00 | - | 1 | 293 | 63.94% |
| TSLA240119C01700000 | 2022-05-16 2:44PM EDT | 2024-01-19 | 71.40 | 66.05 | 73.15 | -15.10 | -17.46% | 51 | 4,078 | 64.55% |
| TSLA240621C01700000 | 2022-05-16 1:53PM EDT | 2024-06-21 | 96.23 | 89.00 | 97.00 | -21.57 | -18.31% | 5 | 221 | 64.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01700000 | 2022-04-26 9:36AM EDT | 2022-05-20 | 714.90 | 973.65 | 974.90 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220617P01700000 | 2022-04-27 10:43AM EDT | 2022-06-17 | 802.65 | 973.25 | 976.05 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220715P01700000 | 2022-05-12 3:59PM EDT | 2022-07-15 | 972.10 | 972.40 | 976.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220819P01700000 | 2022-04-25 12:17PM EDT | 2022-08-19 | 711.60 | 972.25 | 977.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220916P01700000 | 2022-04-25 9:57AM EDT | 2022-09-16 | 717.85 | 972.20 | 977.35 | 0.00 | - | 3 | 187 | 0.00% |
| TSLA221021P01700000 | 2022-03-30 12:48PM EDT | 2022-10-21 | 643.55 | 826.40 | 843.85 | 0.00 | - | 1 | 45 | 0.00% |
| TSLA221216P01700000 | 2022-04-26 10:22AM EDT | 2022-12-16 | 795.50 | 971.80 | 978.25 | 0.00 | - | 3 | 9 | 0.00% |
| TSLA230120P01700000 | 2022-05-16 10:56AM EDT | 2023-01-20 | 963.05 | 973.20 | 980.45 | +133.76 | +16.13% | 5 | 1,152 | 43.76% |
| TSLA230317P01700000 | 2022-05-13 3:59PM EDT | 2023-03-17 | 943.00 | 972.25 | 987.00 | 0.00 | - | 37 | 503 | 52.55% |
| TSLA230616P01700000 | 2022-04-26 3:59PM EDT | 2023-06-16 | 852.94 | 978.20 | 991.50 | 0.00 | - | 1 | 32 | 50.48% |
| TSLA230915P01700000 | 2022-05-16 12:10PM EDT | 2023-09-15 | 980.60 | 980.50 | 998.50 | -28.45 | -2.82% | 2 | 3 | 50.29% |
| TSLA240119P01700000 | 2022-05-16 10:08AM EDT | 2024-01-19 | 978.95 | 989.50 | 1,007.50 | +13.75 | +1.42% | 2 | 8,722 | 49.29% |
| TSLA240621P01700000 | 2022-05-13 3:32PM EDT | 2024-06-21 | 984.10 | 1,002.00 | 1,020.00 | 0.00 | - | 21 | 21 | 48.76% |
© 2022 Yahoo. Todos los derechos reservados.
