Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:12PM EDT. Mercado abierto.
Golpe:2250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C02250000 | 2022-05-09 9:31AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 272 | 268.75% |
| TSLA220617C02250000 | 2022-05-17 12:01PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 109 | 96.88% |
| TSLA220715C02250000 | 2022-05-17 10:15AM EDT | 2022-07-15 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 3 | 118 | 81.84% |
| TSLA220819C02250000 | 2022-05-17 10:33AM EDT | 2022-08-19 | 0.18 | 0.07 | 0.35 | -0.73 | -80.22% | 41 | 36 | 72.46% |
| TSLA220916C02250000 | 2022-05-13 10:53AM EDT | 2022-09-16 | 0.80 | 0.23 | 0.55 | 0.00 | - | 1 | 239 | 67.43% |
| TSLA221021C02250000 | 2022-05-17 12:37PM EDT | 2022-10-21 | 1.05 | 0.88 | 1.24 | -0.24 | -18.60% | 523 | 4,292 | 66.06% |
| TSLA221118C02250000 | 2022-05-17 10:07AM EDT | 2022-11-18 | 1.89 | 1.67 | 2.01 | -0.71 | -27.31% | 1 | 70 | 65.03% |
| TSLA221216C02250000 | 2022-05-16 11:55AM EDT | 2022-12-16 | 2.89 | 2.55 | 2.93 | 0.00 | - | 29 | 60 | 63.86% |
| TSLA230120C02250000 | 2022-05-17 11:53AM EDT | 2023-01-20 | 4.30 | 3.95 | 4.55 | -0.11 | -2.49% | 20 | 96 | 62.99% |
| TSLA230317C02250000 | 2022-05-12 2:43PM EDT | 2023-03-17 | 10.35 | 7.00 | 8.40 | 0.00 | - | 5 | 122 | 62.51% |
| TSLA230616C02250000 | 2022-05-16 10:58AM EDT | 2023-06-16 | 14.94 | 14.15 | 16.50 | 0.00 | - | 3 | 153 | 62.22% |
| TSLA230915C02250000 | 2022-05-16 12:27PM EDT | 2023-09-15 | 26.05 | 22.20 | 28.45 | 0.00 | - | 1 | 9 | 62.44% |
| TSLA240119C02250000 | 2022-05-17 12:14PM EDT | 2024-01-19 | 40.20 | 37.10 | 43.40 | -0.80 | -1.95% | 20 | 223 | 62.29% |
| TSLA240621C02250000 | 2022-05-17 10:45AM EDT | 2024-06-21 | 57.68 | 53.50 | 62.00 | -3.29 | -5.40% | 1 | 356 | 61.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P02250000 | 2022-03-25 10:52AM EDT | 2022-05-20 | 1,232.20 | 1,243.35 | 1,246.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617P02250000 | 2020-08-27 3:56PM EDT | 2022-06-17 | 829.18 | 825.00 | 845.00 | 0.00 | - | - | 8 | 0.00% |
| TSLA220916P02250000 | 2022-04-22 9:32AM EDT | 2022-09-16 | 1,246.70 | 1,498.85 | 1,503.85 | 0.00 | - | 1 | 0 | 92.87% |
| TSLA221118P02250000 | 2022-03-28 11:24AM EDT | 2022-11-18 | 1,178.40 | 1,336.55 | 1,344.55 | 0.00 | - | - | 6 | 0.00% |
| TSLA230120P02250000 | 2022-01-03 10:42AM EDT | 2023-01-20 | 1,150.56 | 1,347.05 | 1,363.35 | 0.00 | - | 7 | 8 | 0.00% |
| TSLA230317P02250000 | 2022-04-04 1:56PM EDT | 2023-03-17 | 1,145.10 | 1,295.00 | 1,313.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230616P02250000 | 2022-04-29 2:29PM EDT | 2023-06-16 | 1,372.57 | 1,493.00 | 1,511.50 | 0.00 | - | 5 | 110 | 53.26% |
| TSLA230915P02250000 | 2022-05-13 11:16AM EDT | 2023-09-15 | 1,490.50 | 1,512.00 | 1,530.00 | 0.00 | - | 1 | 2 | 62.39% |
| TSLA240119P02250000 | 2022-05-17 12:30PM EDT | 2024-01-19 | 1,500.95 | 1,497.00 | 1,515.00 | +11.35 | +0.76% | 16 | 16 | 52.44% |
| TSLA240621P02250000 | 2022-05-13 1:42PM EDT | 2024-06-21 | 1,497.40 | 1,500.00 | 1,518.00 | 0.00 | - | 4 | 22 | 48.41% |
© 2022 Yahoo. Todos los derechos reservados.
