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
Llamadaspor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00250000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 20.17 | 20.10 | 20.65 | -3.08 | -13.25% | 3,558 | 718 | 78.24% |
| TSLA221014C00250000 | 2022-09-30 3:54PM EDT | 2022-10-14 | 24.12 | 23.50 | 24.45 | -2.48 | -9.32% | 330 | 203 | 75.32% |
| TSLA221021C00250000 | 2022-09-30 3:58PM EDT | 2022-10-21 | 27.57 | 27.35 | 28.20 | -2.19 | -7.36% | 2,727 | 11,012 | 77.99% |
| TSLA221028C00250000 | 2022-09-30 3:51PM EDT | 2022-10-28 | 30.90 | 29.95 | 30.80 | -1.43 | -4.42% | 388 | 323 | 77.14% |
| TSLA221104C00250000 | 2022-09-30 3:13PM EDT | 2022-11-04 | 33.00 | 30.85 | 34.90 | -5.00 | -13.16% | 4 | 48 | 77.18% |
| TSLA221118C00250000 | 2022-09-30 3:53PM EDT | 2022-11-18 | 35.90 | 35.00 | 36.30 | -1.70 | -4.52% | 1,169 | 4,879 | 72.86% |
| TSLA221216C00250000 | 2022-09-30 3:59PM EDT | 2022-12-16 | 40.80 | 40.80 | 41.40 | -3.18 | -7.23% | 97 | 2,274 | 70.04% |
| TSLA230120C00250000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 46.60 | 46.45 | 47.50 | -2.25 | -4.61% | 2,142 | 14,892 | 68.71% |
| TSLA230317C00250000 | 2022-09-30 3:06PM EDT | 2023-03-17 | 57.00 | 54.40 | 55.30 | -0.45 | -0.78% | 53 | 7,344 | 67.76% |
| TSLA230421C00250000 | 2022-09-30 12:06PM EDT | 2023-04-21 | 62.45 | 59.00 | 60.25 | +1.85 | +3.05% | 1 | 425 | 68.11% |
| TSLA230616C00250000 | 2022-09-30 3:31PM EDT | 2023-06-16 | 67.07 | 64.75 | 66.45 | -0.93 | -1.37% | 44 | 4,057 | 67.50% |
| TSLA230915C00250000 | 2022-09-30 3:08PM EDT | 2023-09-15 | 76.05 | 73.50 | 75.70 | +0.25 | +0.33% | 12 | 526 | 67.49% |
| TSLA240119C00250000 | 2022-09-30 3:58PM EDT | 2024-01-19 | 86.00 | 84.30 | 86.00 | -1.85 | -2.11% | 44 | 8,239 | 67.49% |
| TSLA240315C00250000 | 2022-09-29 1:01PM EDT | 2024-03-15 | 92.00 | 88.80 | 90.80 | 0.00 | - | 2 | 246 | 67.91% |
| TSLA240621C00250000 | 2022-09-30 2:26PM EDT | 2024-06-21 | 98.30 | 94.90 | 97.75 | -0.70 | -0.71% | 18 | 2,629 | 67.71% |
| TSLA250117C00250000 | 2022-09-30 3:57PM EDT | 2025-01-17 | 110.00 | 104.50 | 113.50 | -1.23 | -1.11% | 32 | 1,559 | 67.78% |
Ponepor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00250000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 4.71 | 4.60 | 4.80 | -0.34 | -6.73% | 24,275 | 8,535 | 74.74% |
| TSLA221014P00250000 | 2022-09-30 3:59PM EDT | 2022-10-14 | 8.00 | 7.95 | 8.20 | +0.10 | +1.27% | 2,694 | 2,563 | 71.80% |
| TSLA221021P00250000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 11.80 | 11.65 | 12.00 | +0.52 | +4.61% | 5,002 | 30,617 | 74.99% |
| TSLA221028P00250000 | 2022-09-30 3:59PM EDT | 2022-10-28 | 14.40 | 14.20 | 14.50 | +0.50 | +3.60% | 1,064 | 9,260 | 74.29% |
| TSLA221104P00250000 | 2022-09-30 3:59PM EDT | 2022-11-04 | 16.25 | 15.50 | 16.50 | +0.70 | +4.50% | 399 | 563 | 71.87% |
| TSLA221118P00250000 | 2022-09-30 3:59PM EDT | 2022-11-18 | 19.35 | 18.80 | 19.90 | +0.95 | +5.16% | 2,713 | 34,920 | 69.99% |
| TSLA221216P00250000 | 2022-09-30 3:59PM EDT | 2022-12-16 | 23.90 | 23.60 | 24.05 | +0.85 | +3.69% | 931 | 11,087 | 65.63% |
| TSLA230120P00250000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 28.50 | 28.35 | 28.65 | +1.00 | +3.64% | 449 | 14,191 | 62.88% |
| TSLA230217P00250000 | 2022-09-30 1:40PM EDT | 2023-02-17 | 31.00 | 30.75 | 33.20 | -0.70 | -2.21% | 6 | 456 | 61.87% |
| TSLA230317P00250000 | 2022-09-30 3:58PM EDT | 2023-03-17 | 35.15 | 34.85 | 35.30 | +0.95 | +2.78% | 247 | 8,540 | 61.07% |
| TSLA230421P00250000 | 2022-09-30 2:25PM EDT | 2023-04-21 | 37.62 | 38.10 | 39.10 | -0.60 | -1.57% | 23 | 496 | 60.32% |
| TSLA230616P00250000 | 2022-09-30 3:52PM EDT | 2023-06-16 | 42.85 | 42.60 | 43.60 | +0.80 | +1.90% | 1,059 | 9,313 | 58.79% |
| TSLA230915P00250000 | 2022-09-30 12:12PM EDT | 2023-09-15 | 48.00 | 48.90 | 50.10 | -0.40 | -0.83% | 11 | 2,419 | 57.21% |
| TSLA240119P00250000 | 2022-09-30 3:56PM EDT | 2024-01-19 | 56.60 | 56.05 | 57.25 | +0.58 | +1.04% | 62 | 5,789 | 55.46% |
| TSLA240315P00250000 | 2022-09-29 2:20PM EDT | 2024-03-15 | 58.76 | 58.55 | 60.30 | 0.00 | - | 3 | 1,273 | 54.83% |
| TSLA240621P00250000 | 2022-09-30 3:05PM EDT | 2024-06-21 | 63.20 | 62.95 | 64.20 | -0.20 | -0.32% | 203 | 2,883 | 53.66% |
| TSLA250117P00250000 | 2022-09-30 3:28PM EDT | 2025-01-17 | 70.77 | 70.00 | 72.90 | +0.62 | +0.88% | 39 | 1,287 | 51.92% |
© 2022 Yahoo. Todos los derechos reservados.
