Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:07PM EDT. Mercado abierto.
Golpe:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01800000 | 2022-05-16 11:56AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,270 | 203.13% |
| TSLA220527C01800000 | 2022-05-16 10:21AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 44 | 140.63% |
| TSLA220603C01800000 | 2022-05-11 2:38PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 121.48% |
| TSLA220610C01800000 | 2022-05-16 9:30AM EDT | 2022-06-10 | 0.14 | 0.00 | 0.17 | +0.01 | +7.69% | 1 | 43 | 108.40% |
| TSLA220617C01800000 | 2022-05-16 2:10PM EDT | 2022-06-17 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 24 | 1,208 | 91.41% |
| TSLA220715C01800000 | 2022-05-16 1:54PM EDT | 2022-07-15 | 0.13 | 0.08 | 0.25 | -0.14 | -51.85% | 14 | 1,989 | 74.90% |
| TSLA220819C01800000 | 2022-05-16 1:08PM EDT | 2022-08-19 | 0.60 | 0.65 | 0.87 | -0.78 | -56.52% | 72 | 6,571 | 69.58% |
| TSLA220916C01800000 | 2022-05-16 1:17PM EDT | 2022-09-16 | 1.42 | 1.25 | 1.56 | -0.88 | -38.26% | 19 | 2,875 | 65.88% |
| TSLA221021C01800000 | 2022-05-16 12:57PM EDT | 2022-10-21 | 3.10 | 2.92 | 3.45 | -2.25 | -42.06% | 121 | 114 | 65.08% |
| TSLA221118C01800000 | 2022-05-16 12:41PM EDT | 2022-11-18 | 4.90 | 4.75 | 5.40 | -3.30 | -40.24% | 22 | 206 | 64.53% |
| TSLA221216C01800000 | 2022-05-16 2:44PM EDT | 2022-12-16 | 7.65 | 6.90 | 7.55 | -2.52 | -24.78% | 133 | 1,208 | 63.92% |
| TSLA230120C01800000 | 2022-05-16 2:36PM EDT | 2023-01-20 | 10.62 | 10.05 | 10.80 | -4.38 | -29.20% | 58 | 1,539 | 63.46% |
| TSLA230317C01800000 | 2022-05-16 2:47PM EDT | 2023-03-17 | 17.20 | 16.30 | 17.90 | -7.16 | -29.39% | 109 | 1,602 | 63.55% |
| TSLA230616C01800000 | 2022-05-16 1:55PM EDT | 2023-06-16 | 29.25 | 27.75 | 30.70 | -8.75 | -23.03% | 11 | 1,425 | 63.39% |
| TSLA230915C01800000 | 2022-05-16 2:04PM EDT | 2023-09-15 | 42.00 | 39.75 | 47.40 | -6.76 | -13.86% | 84 | 871 | 63.77% |
| TSLA240119C01800000 | 2022-05-16 2:29PM EDT | 2024-01-19 | 63.34 | 60.00 | 66.65 | -12.41 | -16.38% | 10 | 5,652 | 63.81% |
| TSLA240621C01800000 | 2022-05-16 2:06PM EDT | 2024-06-21 | 88.00 | 85.00 | 91.40 | -16.33 | -15.65% | 69 | 825 | 64.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01800000 | 2022-03-28 2:25PM EDT | 2022-05-20 | 714.65 | 916.70 | 920.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617P01800000 | 2022-05-04 12:09PM EDT | 2022-06-17 | 902.25 | 1,065.00 | 1,067.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220715P01800000 | 2022-05-16 10:16AM EDT | 2022-07-15 | 1,031.25 | 1,063.50 | 1,067.65 | +104.50 | +11.28% | 2 | 2 | 0.00% |
| TSLA220819P01800000 | 2022-05-09 3:30PM EDT | 2022-08-19 | 1,006.60 | 1,064.05 | 1,068.70 | 0.00 | - | 50 | 0 | 72.22% |
| TSLA220916P01800000 | 2022-05-11 3:46PM EDT | 2022-09-16 | 1,070.23 | 1,063.90 | 1,068.35 | 0.00 | - | 1 | 40 | 60.77% |
| TSLA221021P01800000 | 2022-04-28 9:38AM EDT | 2022-10-21 | 939.85 | 1,063.25 | 1,069.35 | 0.00 | - | 4 | 12 | 59.75% |
| TSLA221118P01800000 | 2022-04-25 12:47PM EDT | 2022-11-18 | 819.95 | 1,062.85 | 1,069.30 | 0.00 | - | - | 5 | 54.94% |
| TSLA221216P01800000 | 2022-04-25 12:56PM EDT | 2022-12-16 | 826.85 | 1,063.60 | 1,070.80 | 0.00 | - | 6 | 12 | 56.02% |
| TSLA230120P01800000 | 2022-04-26 12:01PM EDT | 2023-01-20 | 916.55 | 1,063.75 | 1,071.35 | 0.00 | - | 1 | 67 | 53.24% |
| TSLA230317P01800000 | 2022-04-21 2:31PM EDT | 2023-03-17 | 817.94 | 1,060.60 | 1,073.80 | 0.00 | - | 1 | 43 | 52.24% |
| TSLA230616P01800000 | 2022-05-13 2:31PM EDT | 2023-06-16 | 1,054.27 | 1,066.05 | 1,080.50 | 0.00 | - | 2 | 79 | 52.62% |
| TSLA230915P01800000 | 2022-05-12 2:01PM EDT | 2023-09-15 | 1,104.35 | 1,065.50 | 1,083.50 | 0.00 | - | 6 | 3 | 49.62% |
| TSLA240119P01800000 | 2022-05-13 2:24PM EDT | 2024-01-19 | 1,071.30 | 1,075.00 | 1,092.50 | 0.00 | - | 246 | 15,865 | 49.06% |
| TSLA240621P01800000 | 2022-05-16 12:59PM EDT | 2024-06-21 | 1,103.30 | 1,085.50 | 1,103.50 | +29.37 | +2.73% | 5 | 158 | 48.23% |
© 2022 Yahoo. Todos los derechos reservados.
