Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:12PM EST. Mercado abierto.
Golpe:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00310000 | 2022-12-05 9:30AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 237.50% |
| TSLA221216C00310000 | 2022-12-07 9:42AM EST | 2022-12-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,378 | 117.19% |
| TSLA221223C00310000 | 2022-12-07 12:01PM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 80 | 91.41% |
| TSLA221230C00310000 | 2022-12-08 11:23AM EST | 2022-12-30 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 43 | 165 | 81.25% |
| TSLA230106C00310000 | 2022-12-08 10:55AM EST | 2023-01-06 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 180 | 67 | 78.32% |
| TSLA230120C00310000 | 2022-12-08 10:58AM EST | 2023-01-20 | 0.23 | 0.19 | 0.20 | 0.00 | - | 1 | 292 | 71.88% |
| TSLA230217C00310000 | 2022-12-08 10:09AM EST | 2023-02-17 | 0.69 | 0.63 | 0.65 | +0.01 | +1.47% | 11 | 769 | 66.60% |
| TSLA230317C00310000 | 2022-12-08 11:51AM EST | 2023-03-17 | 1.08 | 1.15 | 1.18 | -0.09 | -7.69% | 7 | 4,177 | 62.70% |
| TSLA230616C00310000 | 2022-12-08 2:53PM EST | 2023-06-16 | 4.01 | 3.90 | 4.00 | -0.45 | -10.09% | 3 | 323 | 59.18% |
| TSLA240119C00310000 | 2022-12-08 2:52PM EST | 2024-01-19 | 13.10 | 13.10 | 13.30 | 0.00 | - | 8 | 2,865 | 58.77% |
| TSLA240621C00310000 | 2022-12-08 2:50PM EST | 2024-06-21 | 19.85 | 19.90 | 20.25 | +0.34 | +1.74% | 9 | 1,502 | 59.24% |
| TSLA250117C00310000 | 2022-12-08 2:01PM EST | 2025-01-17 | 28.50 | 28.45 | 29.85 | -0.11 | -0.38% | 22 | 4,047 | 60.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00310000 | 2022-12-06 9:42AM EST | 2022-12-09 | 131.50 | 135.65 | 136.35 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA221216P00310000 | 2022-12-08 2:54PM EST | 2022-12-16 | 136.00 | 135.65 | 136.45 | -1.15 | -0.84% | 175 | 136 | 0.00% |
| TSLA221223P00310000 | 2022-12-02 11:13AM EST | 2022-12-23 | 117.40 | 135.60 | 136.50 | 0.00 | - | 4 | 0 | 94.53% |
| TSLA230120P00310000 | 2022-12-07 11:14AM EST | 2023-01-20 | 136.25 | 135.65 | 136.50 | 0.00 | - | 12 | 9 | 57.42% |
| TSLA230217P00310000 | 2022-12-07 2:54PM EST | 2023-02-17 | 137.35 | 135.60 | 136.55 | 0.00 | - | 100 | 0 | 50.39% |
| TSLA230317P00310000 | 2022-12-07 3:00PM EST | 2023-03-17 | 136.56 | 135.55 | 136.55 | 0.00 | - | 483 | 448 | 42.87% |
| TSLA230616P00310000 | 2022-12-08 10:10AM EST | 2023-06-16 | 136.10 | 135.75 | 137.25 | +5.10 | +3.89% | 6 | 378 | 42.31% |
| TSLA230721P00310000 | 2022-12-08 11:15AM EST | 2023-07-21 | 140.20 | 135.95 | 137.70 | +22.15 | +18.76% | 1 | 3 | 42.19% |
| TSLA240119P00310000 | 2022-12-08 11:04AM EST | 2024-01-19 | 141.48 | 138.80 | 141.10 | +1.29 | +0.92% | 2 | 2,173 | 42.27% |
| TSLA240621P00310000 | 2022-12-08 11:15AM EST | 2024-06-21 | 144.40 | 141.30 | 143.45 | +5.35 | +3.85% | 2 | 671 | 40.49% |
| TSLA250117P00310000 | 2022-12-08 12:29PM EST | 2025-01-17 | 149.25 | 144.20 | 148.70 | +8.35 | +5.93% | 12 | 651 | 41.61% |
© 2022 Yahoo. Todos los derechos reservados.
