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:2400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617C02400000 | 2022-05-20 10:53AM EDT | 2022-06-17 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 90 | 1,892 | 138.67% |
| TSLA220715C02400000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 442 | 7,049 | 95.31% |
| TSLA220819C02400000 | 2022-05-20 3:56PM EDT | 2022-08-19 | 0.14 | 0.10 | 0.17 | +0.03 | +27.27% | 221 | 4,169 | 82.91% |
| TSLA220916C02400000 | 2022-05-20 2:56PM EDT | 2022-09-16 | 0.19 | 0.16 | 0.29 | -0.01 | -5.00% | 74 | 1,289 | 75.68% |
| TSLA221021C02400000 | 2022-05-20 1:18PM EDT | 2022-10-21 | 0.50 | 0.40 | 0.62 | 0.00 | - | 53 | 1,617 | 71.83% |
| TSLA221118C02400000 | 2022-05-20 3:36PM EDT | 2022-11-18 | 0.98 | 0.85 | 0.97 | -0.05 | -4.85% | 85 | 2,510 | 70.17% |
| TSLA221216C02400000 | 2022-05-20 2:35PM EDT | 2022-12-16 | 1.48 | 1.25 | 1.63 | +0.03 | +2.07% | 66 | 3,795 | 68.80% |
| TSLA230120C02400000 | 2022-05-20 3:31PM EDT | 2023-01-20 | 2.22 | 2.00 | 2.35 | -0.28 | -11.20% | 54 | 1,506 | 66.98% |
| TSLA230317C02400000 | 2022-05-20 3:56PM EDT | 2023-03-17 | 4.40 | 3.20 | 5.05 | -0.24 | -5.17% | 3 | 477 | 65.88% |
| TSLA230616C02400000 | 2022-05-20 1:23PM EDT | 2023-06-16 | 10.00 | 8.50 | 10.90 | 0.00 | - | 8 | 2,367 | 66.07% |
| TSLA240119C02400000 | 2022-05-20 3:54PM EDT | 2024-01-19 | 28.00 | 25.00 | 28.00 | -1.50 | -5.08% | 140 | 4,015 | 64.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P02400000 | 2022-05-06 10:00AM EDT | 2022-06-17 | 1,545.55 | 1,734.75 | 1,737.40 | 0.00 | - | 5 | 0 | 186.47% |
| TSLA220715P02400000 | 2022-05-19 12:11PM EDT | 2022-07-15 | 1,672.10 | 1,734.00 | 1,737.95 | 0.00 | - | 4 | 0 | 137.63% |
| TSLA220819P02400000 | 2022-03-29 11:43AM EDT | 2022-08-19 | 1,303.48 | 1,560.50 | 1,567.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02400000 | 2022-04-04 2:47PM EDT | 2022-09-16 | 1,257.25 | 1,439.75 | 1,452.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221216P02400000 | 2022-05-06 2:53PM EDT | 2022-12-16 | 1,540.20 | 1,731.85 | 1,739.70 | 0.00 | - | 1 | 0 | 77.78% |
| TSLA230120P02400000 | 2022-05-04 9:45AM EDT | 2023-01-20 | 1,492.85 | 1,731.45 | 1,741.25 | 0.00 | - | 30 | 0 | 55.76% |
| TSLA230317P02400000 | 2021-12-06 11:45AM EDT | 2023-03-17 | 1,470.00 | 1,308.50 | 1,322.00 | 0.00 | - | 5 | 7 | 0.00% |
| TSLA230616P02400000 | 2022-05-13 3:43PM EDT | 2023-06-16 | 1,633.25 | 1,726.50 | 1,745.50 | 0.00 | - | 1 | 2 | 66.02% |
| TSLA240119P02400000 | 2022-05-20 3:32PM EDT | 2024-01-19 | 1,756.12 | 1,728.00 | 1,747.50 | +72.53 | +4.31% | 5 | 422 | 54.89% |
© 2022 Yahoo. Todos los derechos reservados.
