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:1750.00
Llamadaspor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C01750000 | 2022-05-20 2:28PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 565 | 184.38% |
| TSLA220603C01750000 | 2022-05-20 1:14PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 219 | 140.63% |
| TSLA220610C01750000 | 2022-05-18 3:59PM EDT | 2022-06-10 | 0.02 | 0.01 | 0.28 | 0.00 | - | 2 | 24 | 135.84% |
| TSLA220617C01750000 | 2022-05-20 12:51PM EDT | 2022-06-17 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 10 | 2,228 | 105.08% |
| TSLA220715C01750000 | 2022-05-20 2:38PM EDT | 2022-07-15 | 0.16 | 0.13 | 0.14 | -0.04 | -20.00% | 3 | 3,441 | 82.62% |
| TSLA220819C01750000 | 2022-05-20 3:57PM EDT | 2022-08-19 | 0.45 | 0.30 | 0.55 | +0.03 | +7.14% | 210 | 2,515 | 72.27% |
| TSLA220916C01750000 | 2022-05-20 3:14PM EDT | 2022-09-16 | 0.90 | 0.82 | 0.98 | -0.15 | -14.29% | 2,186 | 494 | 68.59% |
| TSLA221021C01750000 | 2022-05-20 2:01PM EDT | 2022-10-21 | 2.20 | 1.70 | 2.15 | -0.36 | -14.06% | 3 | 915 | 66.30% |
| TSLA221118C01750000 | 2022-05-20 1:37PM EDT | 2022-11-18 | 3.27 | 2.94 | 3.60 | -2.18 | -40.00% | 3 | 243 | 65.72% |
| TSLA221216C01750000 | 2022-05-20 3:38PM EDT | 2022-12-16 | 5.15 | 4.35 | 5.25 | -0.57 | -9.97% | 5 | 83 | 64.94% |
| TSLA230120C01750000 | 2022-05-20 1:42PM EDT | 2023-01-20 | 7.35 | 6.40 | 7.80 | -2.65 | -26.50% | 20 | 515 | 64.24% |
| TSLA230317C01750000 | 2022-05-20 1:35PM EDT | 2023-03-17 | 12.50 | 10.15 | 13.65 | -1.30 | -9.42% | 5 | 657 | 63.88% |
| TSLA230616C01750000 | 2022-05-20 11:58AM EDT | 2023-06-16 | 22.45 | 19.80 | 24.20 | -2.15 | -8.74% | 4 | 117 | 64.01% |
| TSLA230915C01750000 | 2022-05-20 12:37PM EDT | 2023-09-15 | 32.95 | 31.00 | 37.45 | -12.40 | -27.34% | 4 | 11 | 64.48% |
| TSLA240119C01750000 | 2022-05-20 3:47PM EDT | 2024-01-19 | 51.06 | 49.00 | 57.15 | -7.19 | -12.34% | 5 | 4,646 | 65.20% |
| TSLA240621C01750000 | 2022-05-18 3:15PM EDT | 2024-06-21 | 69.66 | 71.00 | 80.50 | -12.59 | -15.31% | 1 | 57 | 65.50% |
Ponepor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P01750000 | 2022-05-04 12:05PM EDT | 2022-06-17 | 855.80 | 1,084.70 | 1,087.30 | 0.00 | - | 3 | 0 | 146.53% |
| TSLA220715P01750000 | 2022-05-12 3:58PM EDT | 2022-07-15 | 1,022.69 | 1,084.15 | 1,087.85 | 0.00 | - | 1 | 0 | 108.78% |
| TSLA220819P01750000 | 2022-03-31 9:55AM EDT | 2022-08-19 | 683.35 | 877.50 | 884.50 | 0.00 | - | 5 | 11 | 0.00% |
| TSLA220916P01750000 | 2022-04-25 11:26AM EDT | 2022-09-16 | 758.99 | 1,083.25 | 1,088.70 | 0.00 | - | 5 | 0 | 78.86% |
| TSLA221021P01750000 | 2022-04-25 9:57AM EDT | 2022-10-21 | 770.80 | 1,082.85 | 1,089.15 | 0.00 | - | 5 | 5 | 70.97% |
| TSLA221118P01750000 | 2022-04-25 12:56PM EDT | 2022-11-18 | 775.85 | 1,082.90 | 1,089.15 | 0.00 | - | 3 | 11 | 65.32% |
| TSLA221216P01750000 | 2022-05-11 10:35AM EDT | 2022-12-16 | 959.00 | 1,082.70 | 1,089.60 | 0.00 | - | 1 | 15 | 62.08% |
| TSLA230120P01750000 | 2022-05-05 10:37AM EDT | 2023-01-20 | 870.85 | 1,081.70 | 1,091.35 | 0.00 | - | 1 | 104 | 61.23% |
| TSLA230317P01750000 | 2022-03-17 2:26PM EDT | 2023-03-17 | 901.64 | 788.30 | 804.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA230616P01750000 | 2022-05-17 1:44PM EDT | 2023-06-16 | 1,005.35 | 1,082.55 | 1,101.00 | 0.00 | - | 4 | 23 | 58.80% |
| TSLA230915P01750000 | 2022-05-19 12:34PM EDT | 2023-09-15 | 1,041.30 | 1,090.00 | 1,108.00 | 0.00 | - | 28 | 59 | 51.45% |
| TSLA240119P01750000 | 2022-05-20 3:11PM EDT | 2024-01-19 | 1,124.80 | 1,093.50 | 1,112.00 | +75.50 | +7.20% | 36 | 258 | 53.57% |
| TSLA240621P01750000 | 2022-05-20 3:13PM EDT | 2024-06-21 | 1,133.25 | 1,101.50 | 1,120.50 | +97.55 | +9.42% | 44 | 58 | 51.52% |
© 2022 Yahoo. Todos los derechos reservados.
