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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00250000 | 2022-05-20 1:27PM EDT | 2022-05-27 | 383.55 | 412.95 | 415.10 | -123.34 | -24.33% | 1 | 1 | 255.86% |
| TSLA220617C00250000 | 2022-05-18 11:30AM EDT | 2022-06-17 | 483.17 | 413.75 | 416.25 | 0.00 | - | 1 | 258 | 165.77% |
| TSLA220819C00250000 | 2022-04-05 12:17PM EDT | 2022-08-19 | 853.95 | 632.05 | 636.90 | 0.00 | - | 2 | 31 | 715.19% |
| TSLA220916C00250000 | 2022-05-17 9:42AM EDT | 2022-09-16 | 513.78 | 418.85 | 423.65 | 0.00 | - | 665 | 286 | 113.54% |
| TSLA221021C00250000 | 2022-05-11 3:48PM EDT | 2022-10-21 | 465.00 | 421.50 | 426.75 | 0.00 | - | 1 | 39 | 108.02% |
| TSLA221118C00250000 | 2022-05-20 12:56PM EDT | 2022-11-18 | 406.00 | 423.65 | 429.25 | -61.43 | -13.14% | 2 | 19 | 104.78% |
| TSLA221216C00250000 | 2022-05-16 2:31PM EDT | 2022-12-16 | 465.17 | 425.50 | 431.30 | 0.00 | - | 3 | 39 | 101.47% |
| TSLA230120C00250000 | 2022-05-20 3:36PM EDT | 2023-01-20 | 416.00 | 426.85 | 435.00 | -63.00 | -13.15% | 13 | 1,409 | 98.36% |
| TSLA230317C00250000 | 2022-05-18 12:30PM EDT | 2023-03-17 | 480.00 | 428.50 | 440.25 | 0.00 | - | 1 | 303 | 93.83% |
| TSLA230616C00250000 | 2022-05-19 9:46AM EDT | 2023-06-16 | 477.46 | 434.35 | 445.45 | 0.00 | - | 2 | 242 | 88.86% |
| TSLA230915C00250000 | 2022-05-17 1:51PM EDT | 2023-09-15 | 540.00 | 440.85 | 452.50 | 0.00 | - | 1 | 9 | 86.88% |
| TSLA240119C00250000 | 2022-05-20 11:12AM EDT | 2024-01-19 | 452.00 | 449.40 | 461.05 | -63.65 | -12.34% | 1 | 189 | 84.59% |
| TSLA240621C00250000 | 2022-05-19 3:07PM EDT | 2024-06-21 | 515.20 | 458.40 | 470.55 | 0.00 | - | 17 | 204 | 82.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00250000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.06 | 0.04 | 0.07 | +0.05 | +500.00% | 1,473 | 416 | 236.72% |
| TSLA220603P00250000 | 2022-05-20 3:56PM EDT | 2022-06-03 | 0.20 | 0.16 | 0.29 | +0.09 | +81.82% | 454 | 431 | 192.19% |
| TSLA220610P00250000 | 2022-05-20 3:58PM EDT | 2022-06-10 | 0.38 | 0.26 | 0.58 | +0.10 | +35.71% | 68 | 126 | 168.55% |
| TSLA220617P00250000 | 2022-05-20 3:37PM EDT | 2022-06-17 | 0.72 | 0.48 | 0.62 | +0.32 | +80.00% | 578 | 2,254 | 150.93% |
| TSLA220624P00250000 | 2022-05-20 3:41PM EDT | 2022-06-24 | 1.02 | 0.58 | 1.09 | +0.40 | +64.52% | 88 | 20 | 142.63% |
| TSLA220701P00250000 | 2022-05-20 3:12PM EDT | 2022-07-01 | 1.70 | 1.07 | 1.39 | +0.83 | +95.40% | 65 | 53 | 137.62% |
| TSLA220819P00250000 | 2022-05-20 3:58PM EDT | 2022-08-19 | 4.34 | 3.95 | 4.45 | +1.24 | +40.00% | 482 | 1,629 | 115.33% |
| TSLA220916P00250000 | 2022-05-20 3:25PM EDT | 2022-09-16 | 6.50 | 5.65 | 6.15 | +2.40 | +58.54% | 152 | 922 | 108.17% |
| TSLA221021P00250000 | 2022-05-20 3:40PM EDT | 2022-10-21 | 9.00 | 7.70 | 8.45 | +3.00 | +50.00% | 23 | 170 | 102.03% |
| TSLA221118P00250000 | 2022-05-20 3:59PM EDT | 2022-11-18 | 10.00 | 9.15 | 10.20 | +2.55 | +34.23% | 31 | 451 | 98.03% |
| TSLA221216P00250000 | 2022-05-20 2:15PM EDT | 2022-12-16 | 12.85 | 10.40 | 11.45 | +4.60 | +55.76% | 15 | 593 | 94.10% |
| TSLA230120P00250000 | 2022-05-20 3:59PM EDT | 2023-01-20 | 12.70 | 12.00 | 13.40 | +2.90 | +29.59% | 294 | 13,461 | 90.62% |
| TSLA230317P00250000 | 2022-05-20 3:04PM EDT | 2023-03-17 | 16.90 | 14.10 | 16.30 | +5.00 | +42.02% | 126 | 1,308 | 85.91% |
| TSLA230616P00250000 | 2022-05-20 2:23PM EDT | 2023-06-16 | 22.50 | 18.20 | 20.85 | +7.05 | +45.63% | 18 | 647 | 81.05% |
| TSLA230915P00250000 | 2022-05-20 3:23PM EDT | 2023-09-15 | 25.30 | 21.45 | 25.50 | +10.30 | +68.67% | 4 | 22 | 77.41% |
| TSLA240119P00250000 | 2022-05-20 3:59PM EDT | 2024-01-19 | 29.00 | 24.00 | 31.50 | +7.45 | +34.57% | 42 | 2,283 | 72.93% |
| TSLA240621P00250000 | 2022-05-20 2:23PM EDT | 2024-06-21 | 36.80 | 31.50 | 40.45 | +7.27 | +24.62% | 18 | 211 | 71.61% |
© 2022 Yahoo. Todos los derechos reservados.
