Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:35PM EST. Mercado abierto.
Golpe:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00320000 | 2022-12-05 3:54PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 113 | 250.00% |
| TSLA221216C00320000 | 2022-12-08 12:11PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 120 | 2,424 | 129.69% |
| TSLA221223C00320000 | 2022-12-07 12:32PM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 65 | 96.88% |
| TSLA221230C00320000 | 2022-12-08 11:45AM EST | 2022-12-30 | 0.02 | 0.02 | 0.02 | 0.00 | - | 1 | 153 | 82.81% |
| TSLA230106C00320000 | 2022-12-08 1:49PM EST | 2023-01-06 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 2 | 194 | 80.47% |
| TSLA230120C00320000 | 2022-12-08 11:35AM EST | 2023-01-20 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 153 | 7,961 | 74.02% |
| TSLA230217C00320000 | 2022-12-08 1:46PM EST | 2023-02-17 | 0.53 | 0.52 | 0.54 | -0.06 | -10.17% | 11 | 8,651 | 68.12% |
| TSLA230317C00320000 | 2022-12-08 2:15PM EST | 2023-03-17 | 0.96 | 0.95 | 0.98 | -0.06 | -5.88% | 142 | 14,657 | 63.75% |
| TSLA230616C00320000 | 2022-12-08 11:38AM EST | 2023-06-16 | 3.17 | 3.30 | 3.45 | -0.45 | -12.43% | 2 | 1,684 | 59.58% |
| TSLA230721C00320000 | 2022-12-07 12:01PM EST | 2023-07-21 | 4.70 | 4.45 | 4.65 | 0.00 | - | 7 | 170 | 59.02% |
| TSLA230915C00320000 | 2022-12-08 1:27PM EST | 2023-09-15 | 6.70 | 6.50 | 6.70 | -0.03 | -0.45% | 42 | 1,086 | 58.54% |
| TSLA240119C00320000 | 2022-12-08 1:47PM EST | 2024-01-19 | 11.90 | 11.60 | 11.85 | +0.15 | +1.28% | 5 | 3,612 | 58.48% |
| TSLA240621C00320000 | 2022-12-08 11:38AM EST | 2024-06-21 | 17.55 | 18.15 | 18.55 | -0.60 | -3.31% | 75 | 590 | 59.02% |
| TSLA250117C00320000 | 2022-12-08 2:07PM EST | 2025-01-17 | 26.80 | 26.70 | 27.70 | -0.54 | -1.98% | 45 | 2,816 | 59.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216P00320000 | 2022-11-23 11:52AM EST | 2022-12-16 | 140.25 | 147.30 | 148.15 | 0.00 | - | 4 | 0 | 155.08% |
| TSLA221223P00320000 | 2022-11-21 11:31AM EST | 2022-12-23 | 147.60 | 146.65 | 147.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221230P00320000 | 2022-11-21 2:58PM EST | 2022-12-30 | 151.10 | 146.60 | 147.65 | 0.00 | - | - | 0 | 85.16% |
| TSLA230120P00320000 | 2022-12-08 12:00PM EST | 2023-01-20 | 149.55 | 146.65 | 147.50 | +2.45 | +1.67% | 1 | 84 | 0.00% |
| TSLA230217P00320000 | 2022-12-08 10:31AM EST | 2023-02-17 | 145.93 | 146.60 | 147.70 | +0.65 | +0.45% | 44 | 1 | 53.52% |
| TSLA230317P00320000 | 2022-12-08 10:01AM EST | 2023-03-17 | 147.34 | 147.10 | 148.05 | -0.01 | -0.01% | 134 | 18 | 56.10% |
| TSLA230616P00320000 | 2022-12-08 9:38AM EST | 2023-06-16 | 148.50 | 146.70 | 148.35 | +21.80 | +17.21% | 6 | 509 | 44.12% |
| TSLA230915P00320000 | 2022-12-06 11:57AM EST | 2023-09-15 | 141.65 | 147.50 | 149.65 | 0.00 | - | 2 | 721 | 43.84% |
| TSLA240119P00320000 | 2022-12-08 10:50AM EST | 2024-01-19 | 149.05 | 149.15 | 151.65 | -0.92 | -0.61% | 3 | 1,529 | 42.66% |
| TSLA240621P00320000 | 2022-12-08 1:51PM EST | 2024-06-21 | 151.90 | 151.45 | 153.40 | +0.34 | +0.22% | 1 | 826 | 40.01% |
| TSLA250117P00320000 | 2022-12-05 3:29PM EST | 2025-01-17 | 149.35 | 154.20 | 158.55 | 0.00 | - | 24 | 256 | 41.57% |
© 2022 Yahoo. Todos los derechos reservados.
