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:350.00
Llamadaspor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202C00350000 | 2022-11-28 10:26AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 109 | 165.63% |
| TSLA221209C00350000 | 2022-11-28 10:50AM EST | 2022-12-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 50 | 115.63% |
| TSLA221216C00350000 | 2022-11-28 1:44PM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 78 | 10,968 | 94.53% |
| TSLA221223C00350000 | 2022-11-23 10:59AM EST | 2022-12-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 196 | 82.42% |
| TSLA221230C00350000 | 2022-11-28 2:48PM EST | 2022-12-30 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 2 | 491 | 75.39% |
| TSLA230106C00350000 | 2022-11-28 3:58PM EST | 2023-01-06 | 0.20 | 0.04 | 0.20 | 0.00 | - | 281 | 235 | 77.64% |
| TSLA230120C00350000 | 2022-11-28 3:13PM EST | 2023-01-20 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 95 | 13,627 | 71.00% |
| TSLA230217C00350000 | 2022-11-28 3:26PM EST | 2023-02-17 | 0.58 | 0.57 | 0.59 | 0.00 | - | 30 | 1,629 | 66.65% |
| TSLA230317C00350000 | 2022-11-28 3:59PM EST | 2023-03-17 | 1.09 | 1.04 | 1.09 | +0.04 | +3.81% | 96 | 9,404 | 63.50% |
| TSLA230421C00350000 | 2022-11-28 3:14PM EST | 2023-04-21 | 1.95 | 1.85 | 2.06 | 0.00 | - | 79 | 1,630 | 61.95% |
| TSLA230616C00350000 | 2022-11-28 1:08PM EST | 2023-06-16 | 3.90 | 3.50 | 3.70 | +0.30 | +8.33% | 93 | 7,615 | 60.11% |
| TSLA230915C00350000 | 2022-11-28 1:10PM EST | 2023-09-15 | 7.50 | 6.90 | 7.10 | +0.70 | +10.29% | 9 | 13,343 | 59.28% |
| TSLA240119C00350000 | 2022-11-28 1:23PM EST | 2024-01-19 | 13.10 | 12.15 | 12.55 | +0.96 | +7.91% | 105 | 13,770 | 59.20% |
| TSLA240315C00350000 | 2022-11-23 3:36PM EST | 2024-03-15 | 15.02 | 14.80 | 15.20 | +0.02 | +0.13% | 1 | 484 | 59.56% |
| TSLA240621C00350000 | 2022-11-28 3:51PM EST | 2024-06-21 | 19.65 | 19.20 | 19.80 | +0.30 | +1.55% | 61 | 3,333 | 59.95% |
| TSLA250117C00350000 | 2022-11-28 3:42PM EST | 2025-01-17 | 29.30 | 28.95 | 29.45 | -0.15 | -0.51% | 58 | 3,107 | 61.05% |
Ponepor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202P00350000 | 2022-11-01 10:16AM EST | 2022-12-02 | 119.06 | 166.65 | 167.30 | 0.00 | - | - | 0 | 236.13% |
| TSLA221209P00350000 | 2022-11-10 1:08PM EST | 2022-12-09 | 161.78 | 166.65 | 167.40 | 0.00 | - | 2 | 0 | 160.06% |
| TSLA221216P00350000 | 2022-11-09 3:03PM EST | 2022-12-16 | 170.43 | 166.65 | 167.40 | 0.00 | - | 2 | 0 | 127.25% |
| TSLA221223P00350000 | 2022-11-21 10:41AM EST | 2022-12-23 | 177.90 | 166.60 | 167.40 | 0.00 | - | 31 | 0 | 108.79% |
| TSLA230120P00350000 | 2022-11-25 12:17PM EST | 2023-01-20 | 167.96 | 166.60 | 167.40 | 0.00 | - | 4 | 741 | 75.59% |
| TSLA230217P00350000 | 2022-11-11 3:59PM EST | 2023-02-17 | 154.15 | 166.60 | 167.35 | 0.00 | - | 6 | 1 | 60.06% |
| TSLA230317P00350000 | 2022-11-23 12:26PM EST | 2023-03-17 | 170.18 | 166.50 | 167.40 | 0.00 | - | 3 | 5 | 53.08% |
| TSLA230421P00350000 | 2022-11-23 9:44AM EST | 2023-04-21 | 175.28 | 166.50 | 167.75 | 0.00 | - | 9 | 0 | 51.39% |
| TSLA230616P00350000 | 2022-11-25 11:22AM EST | 2023-06-16 | 167.25 | 166.75 | 167.60 | 0.00 | - | 33 | 473 | 42.09% |
| TSLA230915P00350000 | 2022-11-28 1:17PM EST | 2023-09-15 | 165.00 | 167.15 | 168.30 | -3.00 | -1.79% | 11 | 629 | 40.08% |
| TSLA240119P00350000 | 2022-11-23 1:50PM EST | 2024-01-19 | 172.30 | 168.50 | 170.00 | 0.00 | - | 5 | 2,740 | 39.84% |
| TSLA240315P00350000 | 2022-11-23 11:10AM EST | 2024-03-15 | 171.58 | 168.80 | 170.80 | 0.00 | - | 1 | 646 | 39.56% |
| TSLA240621P00350000 | 2022-11-23 3:31PM EST | 2024-06-21 | 171.35 | 170.20 | 172.55 | 0.00 | - | 32 | 540 | 39.67% |
| TSLA250117P00350000 | 2022-11-28 3:32PM EST | 2025-01-17 | 174.53 | 171.80 | 177.60 | -10.97 | -5.91% | 7 | 865 | 41.11% |
© 2022 Yahoo. Todos los derechos reservados.
