Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:09PM EST. Mercado abierto.
Golpe:210.00
Llamadaspor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00210000 | 2022-12-08 2:45PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,423 | 16,816 | 96.09% |
| TSLA221216C00210000 | 2022-12-08 2:52PM EST | 2022-12-16 | 0.34 | 0.33 | 0.34 | -0.09 | -20.93% | 3,363 | 33,990 | 69.43% |
| TSLA221223C00210000 | 2022-12-08 2:46PM EST | 2022-12-23 | 0.75 | 0.79 | 0.81 | -0.20 | -21.05% | 1,092 | 2,547 | 62.48% |
| TSLA221230C00210000 | 2022-12-08 2:50PM EST | 2022-12-30 | 1.18 | 1.24 | 1.26 | -0.24 | -16.90% | 1,816 | 2,544 | 58.23% |
| TSLA230106C00210000 | 2022-12-08 2:51PM EST | 2023-01-06 | 2.15 | 2.25 | 2.30 | -0.27 | -11.16% | 298 | 1,870 | 60.62% |
| TSLA230113C00210000 | 2022-12-08 2:53PM EST | 2023-01-13 | 3.25 | 3.00 | 3.25 | 0.00 | - | 328 | 660 | 60.64% |
| TSLA230120C00210000 | 2022-12-08 2:52PM EST | 2023-01-20 | 4.00 | 3.90 | 3.95 | -0.10 | -2.44% | 750 | 10,507 | 60.38% |
| TSLA230217C00210000 | 2022-12-08 2:41PM EST | 2023-02-17 | 7.35 | 7.50 | 7.60 | -0.41 | -5.28% | 491 | 4,402 | 61.99% |
| TSLA230317C00210000 | 2022-12-08 2:41PM EST | 2023-03-17 | 9.98 | 10.25 | 10.35 | +0.08 | +0.81% | 174 | 3,003 | 61.18% |
| TSLA230616C00210000 | 2022-12-08 12:59PM EST | 2023-06-16 | 17.77 | 18.70 | 18.85 | -0.44 | -2.42% | 141 | 1,782 | 62.05% |
| TSLA230721C00210000 | 2022-12-08 10:26AM EST | 2023-07-21 | 21.70 | 21.55 | 21.75 | +0.15 | +0.70% | 1 | 87 | 62.41% |
| TSLA240119C00210000 | 2022-12-08 2:46PM EST | 2024-01-19 | 33.24 | 33.00 | 33.95 | -0.46 | -1.36% | 76 | 3,187 | 62.64% |
| TSLA250117C00210000 | 2022-12-08 12:33PM EST | 2025-01-17 | 49.60 | 50.35 | 52.50 | -1.69 | -3.29% | 39 | 1,401 | 63.61% |
Ponepor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00210000 | 2022-12-08 2:52PM EST | 2022-12-09 | 35.88 | 35.45 | 36.00 | -0.82 | -2.23% | 389 | 827 | 0.00% |
| TSLA221216P00210000 | 2022-12-08 2:41PM EST | 2022-12-16 | 36.65 | 36.00 | 36.70 | +0.45 | +1.24% | 182 | 23,366 | 62.89% |
| TSLA221223P00210000 | 2022-12-08 12:22PM EST | 2022-12-23 | 40.35 | 36.30 | 36.55 | +2.95 | +7.89% | 174 | 341 | 37.89% |
| TSLA221230P00210000 | 2022-12-08 2:50PM EST | 2022-12-30 | 37.60 | 36.50 | 37.50 | +0.96 | +2.62% | 32 | 380 | 54.88% |
| TSLA230106P00210000 | 2022-12-08 2:44PM EST | 2023-01-06 | 38.50 | 37.10 | 38.05 | -0.05 | -0.13% | 5 | 87 | 53.98% |
| TSLA230120P00210000 | 2022-12-08 2:52PM EST | 2023-01-20 | 38.94 | 38.65 | 39.25 | -0.06 | -0.15% | 379 | 11,339 | 51.20% |
| TSLA230217P00210000 | 2022-12-08 12:15PM EST | 2023-02-17 | 44.90 | 41.45 | 41.95 | +3.95 | +9.65% | 10 | 3,510 | 52.67% |
| TSLA230317P00210000 | 2022-12-08 12:43PM EST | 2023-03-17 | 46.62 | 43.40 | 44.25 | +2.48 | +5.62% | 21 | 1,156 | 51.86% |
| TSLA230616P00210000 | 2022-12-08 11:32AM EST | 2023-06-16 | 52.61 | 50.00 | 50.45 | +2.41 | +4.80% | 10 | 336 | 51.62% |
| TSLA230721P00210000 | 2022-12-07 1:15PM EST | 2023-07-21 | 51.45 | 52.10 | 53.05 | 0.00 | - | 100 | 111 | 51.96% |
| TSLA240119P00210000 | 2022-12-08 10:10AM EST | 2024-01-19 | 59.79 | 59.45 | 60.45 | -0.61 | -1.01% | 3 | 6,739 | 49.63% |
| TSLA250117P00210000 | 2022-12-08 1:12PM EST | 2025-01-17 | 71.61 | 70.20 | 71.70 | +1.01 | +1.43% | 2 | 2,661 | 47.28% |
© 2022 Yahoo. Todos los derechos reservados.
