Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EST
Fuera de horario:
Golpe:180.00
Llamadaspor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202C00180000 | 2022-11-25 12:59PM EST | 2022-12-02 | 7.80 | 0.00 | 0.00 | -0.65 | -7.69% | 10,297 | 0 | 0.00% |
| TSLA221209C00180000 | 2022-11-25 12:59PM EST | 2022-12-09 | 10.20 | 0.00 | 0.00 | -0.80 | -7.27% | 1,001 | 0 | 0.00% |
| TSLA221216C00180000 | 2022-11-25 12:59PM EST | 2022-12-16 | 12.66 | 0.00 | 0.00 | -0.59 | -4.45% | 2,676 | 0 | 0.00% |
| TSLA221223C00180000 | 2022-11-25 12:55PM EST | 2022-12-23 | 14.06 | 0.00 | 0.00 | -0.89 | -5.95% | 696 | 0 | 0.00% |
| TSLA221230C00180000 | 2022-11-25 12:57PM EST | 2022-12-30 | 15.40 | 0.00 | 0.00 | -0.45 | -2.84% | 193 | 0 | 0.00% |
| TSLA230106C00180000 | 2022-11-25 12:51PM EST | 2023-01-06 | 17.30 | 0.00 | 0.00 | -0.41 | -2.32% | 23 | 0 | 0.00% |
| TSLA230120C00180000 | 2022-11-25 12:59PM EST | 2023-01-20 | 19.57 | 0.00 | 0.00 | -0.53 | -2.64% | 688 | 0 | 0.00% |
| TSLA230217C00180000 | 2022-11-25 12:57PM EST | 2023-02-17 | 24.15 | 0.00 | 0.00 | -0.58 | -2.35% | 298 | 0 | 0.00% |
| TSLA230317C00180000 | 2022-11-25 12:52PM EST | 2023-03-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| TSLA230616C00180000 | 2022-11-25 10:54AM EST | 2023-06-16 | 37.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA230721C00180000 | 2022-11-25 12:46PM EST | 2023-07-21 | 40.45 | 0.00 | 0.00 | +40.45 | - | 2 | 0 | 0.00% |
| TSLA230915C00180000 | 2022-11-25 11:25AM EST | 2023-09-15 | 44.20 | 0.00 | 0.00 | -0.25 | -0.56% | 12 | 0 | 0.00% |
| TSLA240119C00180000 | 2022-11-25 12:41PM EST | 2024-01-19 | 52.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240621C00180000 | 2022-11-25 9:46AM EST | 2024-06-21 | 60.22 | 0.00 | 0.00 | -0.75 | -1.23% | 4 | 0 | 0.00% |
| TSLA250117C00180000 | 2022-11-25 12:57PM EST | 2025-01-17 | 70.50 | 0.00 | 0.00 | -0.48 | -0.68% | 127 | 0 | 0.00% |
Ponepor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202P00180000 | 2022-11-25 12:59PM EST | 2022-12-02 | 4.70 | 0.00 | 0.00 | -0.45 | -8.74% | 24,247 | 0 | 3.13% |
| TSLA221209P00180000 | 2022-11-25 12:58PM EST | 2022-12-09 | 7.20 | 0.00 | 0.00 | -0.25 | -3.36% | 1,628 | 0 | 3.13% |
| TSLA221216P00180000 | 2022-11-25 12:59PM EST | 2022-12-16 | 9.35 | 0.00 | 0.00 | -0.20 | -2.09% | 2,926 | 0 | 1.56% |
| TSLA221223P00180000 | 2022-11-25 12:59PM EST | 2022-12-23 | 10.83 | 0.00 | 0.00 | -0.07 | -0.64% | 554 | 0 | 1.56% |
| TSLA221230P00180000 | 2022-11-25 12:59PM EST | 2022-12-30 | 11.80 | 0.00 | 0.00 | -0.10 | -0.84% | 342 | 0 | 1.56% |
| TSLA230106P00180000 | 2022-11-25 11:43AM EST | 2023-01-06 | 13.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| TSLA230120P00180000 | 2022-11-25 12:59PM EST | 2023-01-20 | 15.55 | 0.00 | 0.00 | -0.07 | -0.45% | 3,382 | 0 | 0.78% |
| TSLA230217P00180000 | 2022-11-25 12:59PM EST | 2023-02-17 | 19.45 | 0.00 | 0.00 | -0.25 | -1.27% | 4,077 | 0 | 0.78% |
| TSLA230317P00180000 | 2022-11-25 12:58PM EST | 2023-03-17 | 22.25 | 0.00 | 0.00 | -0.15 | -0.67% | 378 | 0 | 0.78% |
| TSLA230616P00180000 | 2022-11-25 12:47PM EST | 2023-06-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TSLA230721P00180000 | 2022-11-23 12:13PM EST | 2023-07-21 | 32.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| TSLA230915P00180000 | 2022-11-25 12:13PM EST | 2023-09-15 | 34.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TSLA240119P00180000 | 2022-11-25 12:57PM EST | 2024-01-19 | 40.00 | 0.00 | 0.00 | -0.05 | -0.12% | 47 | 0 | 0.39% |
| TSLA240621P00180000 | 2022-11-25 12:49PM EST | 2024-06-21 | 45.34 | 0.00 | 0.00 | -1.82 | -3.86% | 82 | 0 | 0.39% |
| TSLA250117P00180000 | 2022-11-25 12:57PM EST | 2025-01-17 | 51.00 | 0.00 | 0.00 | +0.15 | +0.29% | 123 | 0 | 0.39% |
© 2022 Yahoo. Todos los derechos reservados.
