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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C02100000 | 2022-04-21 3:57PM EDT | 2022-05-27 | 0.24 | 0.00 | 0.02 | 0.00 | - | - | 2 | 225.00% |
| TSLA220603C02100000 | 2022-05-10 1:38PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 169.53% |
| TSLA220617C02100000 | 2022-05-11 2:25PM EDT | 2022-06-17 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 348 | 128.91% |
| TSLA220715C02100000 | 2022-05-17 10:17AM EDT | 2022-07-15 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 311 | 90.04% |
| TSLA220819C02100000 | 2022-05-20 2:13PM EDT | 2022-08-19 | 0.22 | 0.08 | 0.26 | -0.01 | -4.35% | 8 | 238 | 76.86% |
| TSLA220916C02100000 | 2022-05-20 1:03PM EDT | 2022-09-16 | 0.38 | 0.29 | 0.46 | -0.10 | -20.83% | 2 | 1,215 | 72.27% |
| TSLA221021C02100000 | 2022-05-20 3:52PM EDT | 2022-10-21 | 0.99 | 0.49 | 0.99 | -0.05 | -4.81% | 10 | 674 | 68.09% |
| TSLA221118C02100000 | 2022-05-18 1:25PM EDT | 2022-11-18 | 2.10 | 1.11 | 1.79 | 0.00 | - | 1,805 | 1,856 | 67.64% |
| TSLA221216C02100000 | 2022-05-20 1:17PM EDT | 2022-12-16 | 2.29 | 1.90 | 2.51 | -0.33 | -12.60% | 4 | 429 | 66.38% |
| TSLA230120C02100000 | 2022-05-20 9:58AM EDT | 2023-01-20 | 3.50 | 2.90 | 4.00 | -1.46 | -29.44% | 5 | 541 | 65.35% |
| TSLA230317C02100000 | 2022-05-19 3:23PM EDT | 2023-03-17 | 7.58 | 5.55 | 7.50 | 0.00 | - | 1 | 578 | 65.01% |
| TSLA230616C02100000 | 2022-05-20 1:25PM EDT | 2023-06-16 | 13.00 | 11.85 | 15.70 | -1.50 | -10.34% | 6 | 436 | 65.14% |
| TSLA230915C02100000 | 2022-05-16 11:45AM EDT | 2023-09-15 | 29.75 | 19.20 | 24.80 | 0.00 | - | 6 | 98 | 64.72% |
| TSLA240119C02100000 | 2022-05-20 3:46PM EDT | 2024-01-19 | 35.00 | 32.50 | 41.50 | -4.29 | -10.92% | 42 | 1,153 | 65.28% |
| TSLA240621C02100000 | 2022-05-20 3:54PM EDT | 2024-06-21 | 52.64 | 51.00 | 59.95 | -7.36 | -12.27% | 9 | 128 | 65.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P02100000 | 2021-12-13 1:14AM EDT | 2022-06-17 | 1,096.60 | 1,044.90 | 1,049.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P02100000 | 2022-01-10 12:31PM EDT | 2022-09-16 | 1,093.96 | 1,169.45 | 1,176.00 | 0.00 | - | 39 | 17 | 0.00% |
| TSLA221118P02100000 | 2022-04-27 10:03AM EDT | 2022-11-18 | 1,209.40 | 1,432.30 | 1,439.25 | 0.00 | - | - | 0 | 75.20% |
| TSLA221216P02100000 | 2022-05-04 2:15PM EDT | 2022-12-16 | 1,192.69 | 1,432.05 | 1,439.45 | 0.00 | - | - | 0 | 70.65% |
| TSLA230120P02100000 | 2022-05-13 2:53PM EDT | 2023-01-20 | 1,332.41 | 1,430.30 | 1,441.20 | 0.00 | - | 1 | 5 | 69.57% |
| TSLA230317P02100000 | 2022-04-05 10:02AM EDT | 2023-03-17 | 1,008.30 | 1,203.00 | 1,221.00 | 0.00 | - | 10 | 20 | 0.00% |
| TSLA230616P02100000 | 2022-05-18 11:36AM EDT | 2023-06-16 | 1,366.55 | 1,427.50 | 1,446.50 | 0.00 | - | 4 | 21 | 62.00% |
| TSLA230915P02100000 | 2022-05-17 1:46PM EDT | 2023-09-15 | 1,350.40 | 1,429.00 | 1,448.00 | 0.00 | - | 24 | 14 | 57.30% |
| TSLA240119P02100000 | 2022-05-20 11:43AM EDT | 2024-01-19 | 1,438.90 | 1,433.50 | 1,451.50 | +52.50 | +3.79% | 2 | 213 | 53.68% |
| TSLA240621P02100000 | 2022-05-20 3:06PM EDT | 2024-06-21 | 1,471.20 | 1,436.50 | 1,455.50 | +83.40 | +6.01% | 119 | 14 | 50.33% |
© 2022 Yahoo. Todos los derechos reservados.
