Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:28PM EDT. Mercado abierto.
Golpe:1950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C01950000 | 2022-05-13 1:50PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 1,437 | 234.38% |
| TSLA220527C01950000 | 2022-04-25 12:13PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 156.25% |
| TSLA220603C01950000 | 2022-05-16 12:29PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 10 | 112.50% |
| TSLA220617C01950000 | 2022-05-13 11:00AM EDT | 2022-06-17 | 0.06 | 0.01 | 0.06 | 0.00 | - | 6 | 507 | 96.48% |
| TSLA220715C01950000 | 2022-05-16 1:08PM EDT | 2022-07-15 | 0.09 | 0.05 | 0.18 | -0.11 | -55.00% | 22 | 1,175 | 77.73% |
| TSLA220819C01950000 | 2022-05-16 10:39AM EDT | 2022-08-19 | 0.55 | 0.29 | 0.52 | -0.34 | -38.20% | 1 | 3,070 | 69.53% |
| TSLA220916C01950000 | 2022-05-11 2:59PM EDT | 2022-09-16 | 1.56 | 0.76 | 1.12 | 0.00 | - | 40 | 173 | 66.98% |
| TSLA221021C01950000 | 2022-05-16 10:38AM EDT | 2022-10-21 | 2.76 | 1.97 | 2.32 | -0.59 | -17.61% | 6 | 49 | 65.53% |
| TSLA221118C01950000 | 2022-05-16 11:03AM EDT | 2022-11-18 | 3.25 | 3.35 | 4.00 | -2.20 | -40.37% | 3 | 43 | 65.20% |
| TSLA221216C01950000 | 2022-05-16 11:17AM EDT | 2022-12-16 | 5.00 | 5.00 | 5.75 | -2.70 | -35.06% | 10 | 224 | 64.51% |
| TSLA230120C01950000 | 2022-05-16 11:04AM EDT | 2023-01-20 | 6.67 | 7.50 | 8.20 | -4.13 | -38.24% | 7 | 352 | 63.78% |
| TSLA230317C01950000 | 2022-05-16 1:38PM EDT | 2023-03-17 | 13.20 | 12.50 | 13.65 | -5.25 | -28.46% | 4 | 2,303 | 63.45% |
| TSLA230616C01950000 | 2022-05-05 3:58PM EDT | 2023-06-16 | 43.75 | 23.00 | 25.55 | 0.00 | - | 2 | 96 | 63.72% |
| TSLA230915C01950000 | 2022-04-21 3:43PM EDT | 2023-09-15 | 95.00 | 32.45 | 39.05 | 0.00 | - | 1 | 2 | 63.31% |
| TSLA240119C01950000 | 2022-05-13 10:09AM EDT | 2024-01-19 | 68.27 | 51.60 | 57.85 | 0.00 | - | 1 | 1,057 | 63.66% |
| TSLA240621C01950000 | 2022-05-16 11:09AM EDT | 2024-06-21 | 75.00 | 73.00 | 81.00 | -16.80 | -18.30% | 1 | 33 | 63.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P01950000 | 2022-04-13 11:04AM EDT | 2022-05-20 | 951.20 | 1,179.20 | 1,181.55 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220617P01950000 | 2022-04-25 3:45PM EDT | 2022-06-17 | 959.70 | 1,213.25 | 1,216.35 | 0.00 | - | 5 | 0 | 134.40% |
| TSLA220819P01950000 | 2022-05-12 3:54PM EDT | 2022-08-19 | 1,222.50 | 1,213.30 | 1,217.50 | 0.00 | - | 1 | 1 | 82.95% |
| TSLA220916P01950000 | 2022-04-21 11:13AM EDT | 2022-09-16 | 899.80 | 1,211.90 | 1,217.50 | 0.00 | - | 1 | 0 | 68.98% |
| TSLA221216P01950000 | 2022-05-04 2:07PM EDT | 2022-12-16 | 1,040.94 | 1,211.30 | 1,218.90 | 0.00 | - | 2 | 15 | 54.48% |
| TSLA230120P01950000 | 2022-05-12 9:55AM EDT | 2023-01-20 | 1,243.80 | 1,211.05 | 1,220.85 | 0.00 | - | 6 | 14 | 53.43% |
| TSLA230317P01950000 | 2022-04-11 12:57PM EDT | 2023-03-17 | 988.20 | 1,189.10 | 1,205.65 | 0.00 | - | 18 | 155 | 0.00% |
| TSLA230616P01950000 | 2022-04-14 11:38AM EDT | 2023-06-16 | 990.20 | 1,181.00 | 1,199.00 | 0.00 | - | 8 | 82 | 0.00% |
| TSLA230915P01950000 | 2022-05-16 2:09PM EDT | 2023-09-15 | 1,220.65 | 1,219.75 | 1,230.50 | -5.95 | -0.49% | 1 | 13 | 53.18% |
| TSLA240119P01950000 | 2022-05-16 1:05PM EDT | 2024-01-19 | 1,237.90 | 1,218.50 | 1,237.00 | -1.05 | -0.08% | 22 | 177 | 50.98% |
| TSLA240621P01950000 | 2022-05-16 2:12PM EDT | 2024-06-21 | 1,239.15 | 1,238.70 | 1,246.50 | +19.25 | +1.58% | 15 | 62 | 49.55% |
© 2022 Yahoo. Todos los derechos reservados.
