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:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C02050000 | 2022-05-20 1:59PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 136 | 231.25% |
| TSLA220603C02050000 | 2022-05-09 10:07AM EDT | 2022-06-03 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 182.42% |
| TSLA220617C02050000 | 2022-05-13 3:34PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.18 | 0.00 | - | 36 | 959 | 131.45% |
| TSLA220715C02050000 | 2022-05-16 12:45PM EDT | 2022-07-15 | 0.08 | 0.00 | 0.27 | 0.00 | - | 36 | 149 | 95.21% |
| TSLA220819C02050000 | 2022-05-20 2:35PM EDT | 2022-08-19 | 0.20 | 0.12 | 0.46 | -0.04 | -16.67% | 10 | 976 | 79.64% |
| TSLA220916C02050000 | 2022-05-16 3:00PM EDT | 2022-09-16 | 0.45 | 0.35 | 0.47 | 0.00 | - | 2 | 284 | 71.90% |
| TSLA221021C02050000 | 2022-05-20 2:09PM EDT | 2022-10-21 | 1.13 | 0.66 | 1.16 | +0.03 | +2.73% | 1 | 350 | 68.66% |
| TSLA221118C02050000 | 2022-05-18 1:25PM EDT | 2022-11-18 | 2.30 | 1.27 | 1.87 | 0.00 | - | 1 | 206 | 67.32% |
| TSLA221216C02050000 | 2022-05-20 2:38PM EDT | 2022-12-16 | 2.49 | 2.12 | 2.75 | -1.01 | -28.86% | 3 | 96 | 66.30% |
| TSLA230120C02050000 | 2022-05-19 3:19PM EDT | 2023-01-20 | 4.50 | 3.20 | 4.25 | 0.00 | - | 6 | 1,346 | 65.13% |
| TSLA230317C02050000 | 2022-05-20 3:58PM EDT | 2023-03-17 | 7.33 | 5.55 | 8.10 | -1.67 | -18.56% | 2 | 295 | 64.57% |
| TSLA230616C02050000 | 2022-05-20 1:51PM EDT | 2023-06-16 | 14.80 | 12.75 | 15.70 | -1.40 | -8.64% | 1 | 144 | 64.67% |
| TSLA230915C02050000 | 2022-05-18 2:50PM EDT | 2023-09-15 | 27.78 | 20.50 | 26.20 | 0.00 | - | 4 | 15 | 64.73% |
| TSLA240119C02050000 | 2022-05-20 12:36PM EDT | 2024-01-19 | 35.50 | 34.00 | 43.10 | -7.50 | -17.44% | 69 | 2,214 | 65.18% |
| TSLA240621C02050000 | 2022-05-20 12:41PM EDT | 2024-06-21 | 53.02 | 53.50 | 63.00 | -6.66 | -11.16% | 100 | 355 | 65.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P02050000 | 2022-04-21 9:59AM EDT | 2022-06-17 | 976.25 | 1,384.65 | 1,387.30 | 0.00 | - | 1 | 0 | 168.99% |
| TSLA220916P02050000 | 2021-12-14 3:09PM EDT | 2022-09-16 | 1,129.95 | 1,021.60 | 1,028.30 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA221118P02050000 | 2022-01-20 11:12AM EDT | 2022-11-18 | 1,060.89 | 1,188.95 | 1,206.70 | 0.00 | - | - | 1 | 0.00% |
| TSLA221216P02050000 | 2022-04-28 9:38AM EDT | 2022-12-16 | 1,188.25 | 1,382.20 | 1,389.35 | 0.00 | - | 4 | 0 | 69.35% |
| TSLA230120P02050000 | 2022-03-28 12:54PM EDT | 2023-01-20 | 1,001.87 | 1,165.15 | 1,178.35 | 0.00 | - | 1 | 76 | 0.00% |
| TSLA230317P02050000 | 2022-04-26 9:53AM EDT | 2023-03-17 | 1,110.25 | 1,377.55 | 1,395.40 | 0.00 | - | 2 | 23 | 68.34% |
| TSLA230616P02050000 | 2022-05-19 12:11PM EDT | 2023-06-16 | 1,325.10 | 1,377.50 | 1,397.00 | 0.00 | - | 2 | 23 | 61.66% |
| TSLA230915P02050000 | 2022-05-18 10:14AM EDT | 2023-09-15 | 1,299.45 | 1,380.00 | 1,398.50 | 0.00 | - | 1 | 44 | 56.93% |
| TSLA240119P02050000 | 2022-05-20 2:46PM EDT | 2024-01-19 | 1,415.15 | 1,383.50 | 1,402.50 | +79.85 | +5.98% | 10 | 118 | 53.61% |
© 2022 Yahoo. Todos los derechos reservados.
