Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:32PM EST. Mercado abierto.
Golpe:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00220000 | 2022-12-08 2:16PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,088 | 13,717 | 118.75% |
| TSLA221216C00220000 | 2022-12-08 2:12PM EST | 2022-12-16 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 4,947 | 39,042 | 74.41% |
| TSLA221223C00220000 | 2022-12-08 2:14PM EST | 2022-12-23 | 0.38 | 0.37 | 0.38 | -0.11 | -22.45% | 376 | 2,395 | 64.55% |
| TSLA221230C00220000 | 2022-12-08 2:10PM EST | 2022-12-30 | 0.58 | 0.61 | 0.62 | -0.23 | -28.40% | 4,561 | 7,928 | 59.23% |
| TSLA230106C00220000 | 2022-12-08 1:59PM EST | 2023-01-06 | 1.24 | 1.23 | 1.27 | -0.27 | -17.88% | 172 | 703 | 60.77% |
| TSLA230113C00220000 | 2022-12-08 2:09PM EST | 2023-01-13 | 1.63 | 1.71 | 1.90 | -0.37 | -18.50% | 37 | 319 | 60.18% |
| TSLA230120C00220000 | 2022-12-08 2:13PM EST | 2023-01-20 | 2.40 | 2.44 | 2.47 | -0.35 | -12.73% | 5,680 | 27,751 | 60.25% |
| TSLA230217C00220000 | 2022-12-08 1:59PM EST | 2023-02-17 | 5.23 | 5.20 | 5.30 | -0.57 | -9.83% | 1,207 | 26,991 | 60.83% |
| TSLA230317C00220000 | 2022-12-08 2:06PM EST | 2023-03-17 | 7.30 | 7.55 | 7.60 | -0.60 | -7.59% | 1,034 | 3,351 | 59.81% |
| TSLA230616C00220000 | 2022-12-08 2:16PM EST | 2023-06-16 | 15.21 | 15.20 | 15.35 | -0.42 | -2.69% | 138 | 7,092 | 60.57% |
| TSLA230721C00220000 | 2022-12-08 11:52AM EST | 2023-07-21 | 17.45 | 17.85 | 18.05 | -1.05 | -5.68% | 1 | 36 | 60.85% |
| TSLA230915C00220000 | 2022-12-08 1:07PM EST | 2023-09-15 | 21.55 | 21.80 | 21.95 | -0.45 | -2.05% | 17 | 2,099 | 61.13% |
| TSLA240119C00220000 | 2022-12-08 1:47PM EST | 2024-01-19 | 30.15 | 29.20 | 30.00 | +0.25 | +0.84% | 221 | 4,551 | 61.52% |
| TSLA240621C00220000 | 2022-12-08 2:11PM EST | 2024-06-21 | 37.61 | 37.40 | 38.55 | -0.53 | -1.39% | 67 | 1,222 | 62.23% |
| TSLA250117C00220000 | 2022-12-08 2:17PM EST | 2025-01-17 | 48.00 | 46.65 | 48.00 | +0.25 | +0.52% | 26 | 2,648 | 62.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00220000 | 2022-12-08 2:01PM EST | 2022-12-09 | 47.75 | 47.40 | 48.10 | +1.05 | +2.25% | 25 | 249 | 167.38% |
| TSLA221216P00220000 | 2022-12-08 1:38PM EST | 2022-12-16 | 46.55 | 47.55 | 48.05 | -0.20 | -0.43% | 105 | 23,144 | 81.54% |
| TSLA221223P00220000 | 2022-12-08 12:45PM EST | 2022-12-23 | 49.67 | 47.55 | 48.30 | +3.02 | +6.47% | 13 | 166 | 65.33% |
| TSLA221230P00220000 | 2022-12-08 11:16AM EST | 2022-12-30 | 49.52 | 47.65 | 48.35 | +2.97 | +6.38% | 3 | 102 | 56.30% |
| TSLA230106P00220000 | 2022-12-08 12:49PM EST | 2023-01-06 | 49.78 | 48.20 | 49.10 | +3.24 | +6.96% | 1 | 91 | 59.28% |
| TSLA230113P00220000 | 2022-12-08 12:19PM EST | 2023-01-13 | 50.76 | 47.35 | 49.95 | +20.31 | +66.70% | 1 | 1 | 53.37% |
| TSLA230120P00220000 | 2022-12-08 1:06PM EST | 2023-01-20 | 49.93 | 49.10 | 49.45 | +0.97 | +1.98% | 37 | 14,904 | 54.75% |
| TSLA230217P00220000 | 2022-12-08 12:59PM EST | 2023-02-17 | 51.80 | 51.10 | 51.55 | +0.65 | +1.27% | 10 | 2,280 | 54.18% |
| TSLA230317P00220000 | 2022-12-08 12:43PM EST | 2023-03-17 | 54.62 | 52.75 | 53.35 | +2.87 | +5.55% | 5 | 3,341 | 52.66% |
| TSLA230616P00220000 | 2022-12-08 12:48PM EST | 2023-06-16 | 59.60 | 58.10 | 58.85 | +1.74 | +3.01% | 9 | 8,389 | 51.17% |
| TSLA230721P00220000 | 2022-12-05 9:42AM EST | 2023-07-21 | 51.00 | 59.70 | 61.25 | 0.00 | - | 2 | 11 | 51.11% |
| TSLA230915P00220000 | 2022-12-08 10:08AM EST | 2023-09-15 | 61.56 | 62.00 | 63.60 | -0.74 | -1.19% | 3 | 3,603 | 51.27% |
| TSLA240119P00220000 | 2022-12-08 11:16AM EST | 2024-01-19 | 68.35 | 67.30 | 68.45 | +1.27 | +1.89% | 6 | 7,273 | 49.52% |
| TSLA240621P00220000 | 2022-12-08 11:41AM EST | 2024-06-21 | 73.70 | 72.25 | 73.00 | +2.80 | +3.95% | 7 | 2,206 | 47.60% |
| TSLA250117P00220000 | 2022-12-07 3:18PM EST | 2025-01-17 | 77.92 | 77.40 | 79.10 | 0.00 | - | 45 | 4,226 | 46.74% |
© 2022 Yahoo. Todos los derechos reservados.
