Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:56PM EST. Mercado abierto.
Golpe:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00330000 | 2022-12-02 10:40AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 376 | 262.50% |
| TSLA221216C00330000 | 2022-12-08 12:21PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,541 | 125.00% |
| TSLA221223C00330000 | 2022-12-07 10:45AM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 62 | 100.78% |
| TSLA221230C00330000 | 2022-12-05 3:50PM EST | 2022-12-30 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 295 | 81.25% |
| TSLA230106C00330000 | 2022-12-08 12:54PM EST | 2023-01-06 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 6 | 280 | 82.03% |
| TSLA230120C00330000 | 2022-12-08 12:44PM EST | 2023-01-20 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 12 | 745 | 75.49% |
| TSLA230217C00330000 | 2022-12-08 12:26PM EST | 2023-02-17 | 0.45 | 0.44 | 0.47 | -0.04 | -8.16% | 78 | 855 | 69.14% |
| TSLA230317C00330000 | 2022-12-08 11:37AM EST | 2023-03-17 | 0.79 | 0.84 | 0.86 | -0.27 | -25.47% | 8 | 2,643 | 64.67% |
| TSLA230616C00330000 | 2022-12-08 11:30AM EST | 2023-06-16 | 2.85 | 2.99 | 3.05 | -0.25 | -8.06% | 8 | 969 | 59.96% |
| TSLA230721C00330000 | 2022-12-08 12:45PM EST | 2023-07-21 | 3.92 | 4.05 | 4.25 | -0.26 | -6.22% | 7 | 314 | 59.47% |
| TSLA240119C00330000 | 2022-12-08 11:04AM EST | 2024-01-19 | 10.40 | 10.80 | 11.10 | -0.34 | -3.17% | 79 | 3,376 | 58.63% |
| TSLA240621C00330000 | 2022-12-08 11:16AM EST | 2024-06-21 | 16.50 | 17.25 | 17.60 | -0.50 | -2.94% | 150 | 5,077 | 59.16% |
| TSLA250117C00330000 | 2022-12-08 1:05PM EST | 2025-01-17 | 26.25 | 25.60 | 26.95 | +0.25 | +0.96% | 54 | 1,411 | 60.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00330000 | 2022-12-08 9:55AM EST | 2022-12-09 | 158.00 | 156.00 | 156.65 | +2.50 | +1.61% | 2 | 0 | 0.00% |
| TSLA221216P00330000 | 2022-12-07 9:46AM EST | 2022-12-16 | 156.53 | 156.40 | 156.95 | +2.58 | +1.68% | 25 | 0 | 0.00% |
| TSLA221223P00330000 | 2022-12-01 10:35AM EST | 2022-12-23 | 136.35 | 156.25 | 157.05 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230120P00330000 | 2022-08-24 11:25AM EST | 2023-01-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,186 | 0.00% |
| TSLA230217P00330000 | 2022-11-18 2:42PM EST | 2023-02-17 | 151.55 | 155.60 | 156.60 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230317P00330000 | 2022-11-17 1:48PM EST | 2023-03-17 | 144.93 | 156.15 | 157.15 | 0.00 | - | 125 | 1 | 0.00% |
| TSLA230616P00330000 | 2022-12-07 1:08PM EST | 2023-06-16 | 155.70 | 155.60 | 157.50 | 0.00 | - | 6 | 655 | 34.91% |
| TSLA230721P00330000 | 2022-12-08 9:33AM EST | 2023-07-21 | 160.50 | 156.00 | 157.65 | +7.50 | +4.90% | 4 | 2 | 35.94% |
| TSLA240119P00330000 | 2022-12-08 12:16PM EST | 2024-01-19 | 161.79 | 157.95 | 159.65 | +5.93 | +3.80% | 2 | 1,484 | 38.51% |
| TSLA240621P00330000 | 2022-12-08 1:28PM EST | 2024-06-21 | 161.05 | 159.00 | 161.60 | +0.20 | +0.12% | 6 | 916 | 37.89% |
| TSLA250117P00330000 | 2022-12-08 1:33PM EST | 2025-01-17 | 164.20 | 162.85 | 164.75 | +0.55 | +0.34% | 12 | 401 | 37.66% |
© 2022 Yahoo. Todos los derechos reservados.
