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:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C01900000 | 2022-05-18 3:37PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 619 | 196.88% |
| TSLA220603C01900000 | 2022-05-03 12:01PM EDT | 2022-06-03 | 0.07 | 0.00 | 0.11 | 0.00 | - | 6 | 9 | 165.23% |
| TSLA220617C01900000 | 2022-05-18 12:09PM EDT | 2022-06-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 521 | 111.72% |
| TSLA220715C01900000 | 2022-05-20 3:45PM EDT | 2022-07-15 | 0.07 | 0.03 | 0.29 | -0.02 | -22.22% | 2 | 198 | 90.04% |
| TSLA220819C01900000 | 2022-05-20 3:08PM EDT | 2022-08-19 | 0.28 | 0.11 | 0.36 | -0.06 | -17.65% | 137 | 394 | 73.14% |
| TSLA220916C01900000 | 2022-05-20 3:38PM EDT | 2022-09-16 | 0.57 | 0.40 | 0.71 | -0.04 | -6.56% | 2 | 726 | 69.60% |
| TSLA221021C01900000 | 2022-05-20 12:51PM EDT | 2022-10-21 | 1.31 | 1.06 | 1.51 | -0.44 | -25.14% | 2 | 76 | 67.27% |
| TSLA221118C01900000 | 2022-05-20 1:48PM EDT | 2022-11-18 | 2.50 | 1.87 | 2.49 | -0.20 | -7.41% | 2 | 254 | 66.20% |
| TSLA221216C01900000 | 2022-05-20 1:50PM EDT | 2022-12-16 | 3.65 | 3.10 | 3.70 | -0.30 | -7.59% | 21 | 264 | 65.59% |
| TSLA230120C01900000 | 2022-05-20 2:17PM EDT | 2023-01-20 | 5.30 | 4.45 | 5.95 | -1.20 | -18.46% | 8 | 1,303 | 64.82% |
| TSLA230317C01900000 | 2022-05-20 11:24AM EDT | 2023-03-17 | 9.00 | 7.45 | 10.30 | -2.19 | -19.57% | 9 | 557 | 64.07% |
| TSLA230616C01900000 | 2022-05-18 3:38PM EDT | 2023-06-16 | 17.45 | 15.50 | 19.95 | -3.95 | -18.46% | 5 | 2,058 | 64.40% |
| TSLA230915C01900000 | 2022-05-20 10:03AM EDT | 2023-09-15 | 27.69 | 25.10 | 31.15 | -10.50 | -27.49% | 50 | 86 | 64.55% |
| TSLA240119C01900000 | 2022-05-20 3:20PM EDT | 2024-01-19 | 43.65 | 40.50 | 49.50 | -4.84 | -9.98% | 24 | 1,581 | 65.12% |
| TSLA240621C01900000 | 2022-05-20 3:02PM EDT | 2024-06-21 | 64.20 | 61.50 | 71.00 | -7.65 | -10.65% | 5 | 200 | 65.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P01900000 | 2022-04-26 10:42AM EDT | 2022-06-17 | 992.00 | 1,234.70 | 1,237.30 | 0.00 | - | 2 | 0 | 156.71% |
| TSLA220715P01900000 | 2022-02-14 1:05AM EDT | 2022-07-15 | 987.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220916P01900000 | 2022-05-09 3:51PM EDT | 2022-09-16 | 1,110.45 | 1,233.15 | 1,238.75 | 0.00 | - | 15 | 0 | 84.36% |
| TSLA221021P01900000 | 2022-04-01 11:07AM EDT | 2022-10-21 | 837.79 | 1,027.95 | 1,035.70 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA221118P01900000 | 2022-01-28 2:45PM EDT | 2022-11-18 | 1,080.33 | 1,028.55 | 1,044.80 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA221216P01900000 | 2022-04-25 12:52PM EDT | 2022-12-16 | 919.65 | 1,232.25 | 1,239.40 | 0.00 | - | 14 | 7 | 65.62% |
| TSLA230120P01900000 | 2022-05-17 2:33PM EDT | 2023-01-20 | 1,153.00 | 1,231.60 | 1,241.05 | 0.00 | - | 2 | 148 | 64.58% |
| TSLA230317P01900000 | 2022-04-05 1:10PM EDT | 2023-03-17 | 858.45 | 1,029.00 | 1,048.50 | 0.00 | - | 22 | 37 | 0.00% |
| TSLA230616P01900000 | 2022-05-19 12:39PM EDT | 2023-06-16 | 1,188.20 | 1,231.50 | 1,248.85 | 0.00 | - | 18 | 57 | 60.34% |
| TSLA230915P01900000 | 2022-05-19 12:03PM EDT | 2023-09-15 | 1,183.21 | 1,234.50 | 1,252.50 | 0.00 | - | 2 | 19 | 57.25% |
| TSLA240119P01900000 | 2022-05-20 3:14PM EDT | 2024-01-19 | 1,270.50 | 1,237.50 | 1,256.00 | +72.70 | +6.07% | 4 | 131 | 53.19% |
| TSLA240621P01900000 | 2022-05-20 3:10PM EDT | 2024-06-21 | 1,278.30 | 1,243.50 | 1,263.00 | +101.50 | +8.63% | 22 | 76 | 50.98% |
© 2022 Yahoo. Todos los derechos reservados.
