Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00270000 | 2022-12-08 3:37PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,137 | 187.50% |
| TSLA221216C00270000 | 2022-12-08 3:39PM EST | 2022-12-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 31 | 4,663 | 100.00% |
| TSLA221223C00270000 | 2022-12-08 3:26PM EST | 2022-12-23 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 192 | 539 | 80.66% |
| TSLA221230C00270000 | 2022-12-08 1:48PM EST | 2022-12-30 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 14 | 255 | 71.29% |
| TSLA230106C00270000 | 2022-12-08 12:34PM EST | 2023-01-06 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 6 | 428 | 70.12% |
| TSLA230120C00270000 | 2022-12-08 2:13PM EST | 2023-01-20 | 0.44 | 0.45 | 0.47 | -0.08 | -15.38% | 63 | 715 | 65.04% |
| TSLA230217C00270000 | 2022-12-08 1:54PM EST | 2023-02-17 | 1.35 | 1.37 | 1.40 | -0.09 | -6.25% | 22 | 2,101 | 62.31% |
| TSLA230317C00270000 | 2022-12-08 1:54PM EST | 2023-03-17 | 2.33 | 2.37 | 2.40 | -0.26 | -10.04% | 1,318 | 2,866 | 59.78% |
| TSLA230616C00270000 | 2022-12-08 3:22PM EST | 2023-06-16 | 7.10 | 6.95 | 7.10 | -0.95 | -11.80% | 30 | 504 | 58.89% |
| TSLA230721C00270000 | 2022-12-08 2:23PM EST | 2023-07-21 | 8.88 | 8.85 | 9.20 | -0.07 | -0.78% | 8 | 206 | 59.08% |
| TSLA240119C00270000 | 2022-12-08 12:45PM EST | 2024-01-19 | 17.75 | 18.60 | 18.85 | -0.90 | -4.83% | 94 | 1,895 | 59.38% |
| TSLA240621C00270000 | 2022-12-08 3:33PM EST | 2024-06-21 | 26.72 | 26.30 | 26.70 | -1.53 | -5.42% | 17 | 1,445 | 60.08% |
| TSLA250117C00270000 | 2022-12-08 3:28PM EST | 2025-01-17 | 36.39 | 35.90 | 37.10 | -0.11 | -0.30% | 73 | 2,569 | 61.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00270000 | 2022-12-08 10:34AM EST | 2022-12-09 | 95.70 | 96.15 | 96.65 | +7.13 | +8.05% | 4 | 0 | 243.75% |
| TSLA221216P00270000 | 2022-12-08 3:09PM EST | 2022-12-16 | 96.50 | 96.30 | 96.80 | -0.55 | -0.57% | 180 | 50 | 130.47% |
| TSLA221223P00270000 | 2022-12-02 3:57PM EST | 2022-12-23 | 75.29 | 96.05 | 96.70 | 0.00 | - | 2 | 0 | 91.02% |
| TSLA221230P00270000 | 2022-12-05 12:05PM EST | 2022-12-30 | 86.10 | 95.95 | 96.80 | 0.00 | - | 4 | 0 | 81.64% |
| TSLA230120P00270000 | 2022-12-08 2:13PM EST | 2023-01-20 | 97.75 | 96.20 | 96.80 | +0.05 | +0.05% | 5 | 154 | 59.08% |
| TSLA230217P00270000 | 2022-12-08 1:44PM EST | 2023-02-17 | 96.62 | 96.50 | 97.10 | -0.76 | -0.78% | 38 | 661 | 52.30% |
| TSLA230317P00270000 | 2022-12-08 2:38PM EST | 2023-03-17 | 97.84 | 96.65 | 97.50 | +0.90 | +0.93% | 1 | 966 | 49.00% |
| TSLA230616P00270000 | 2022-12-07 12:42PM EST | 2023-06-16 | 99.55 | 98.30 | 99.55 | 0.00 | - | 3 | 241 | 45.84% |
| TSLA240119P00270000 | 2022-12-07 3:17PM EST | 2024-01-19 | 105.45 | 104.05 | 106.10 | 0.00 | - | 2 | 1,677 | 44.93% |
| TSLA240621P00270000 | 2022-12-08 1:57PM EST | 2024-06-21 | 109.30 | 108.05 | 109.50 | +13.00 | +13.50% | 17 | 871 | 43.11% |
| TSLA250117P00270000 | 2022-12-08 3:31PM EST | 2025-01-17 | 113.87 | 113.10 | 114.65 | +11.47 | +11.20% | 9 | 1,199 | 42.54% |
© 2022 Yahoo. Todos los derechos reservados.
