Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:350.00
Llamadaspor8 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00350000 | 2022-07-06 3:41PM EDT | 2022-07-08 | 347.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TSLA220715C00350000 | 2022-07-06 3:41PM EDT | 2022-07-15 | 347.33 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| TSLA220722C00350000 | 2022-06-16 9:54AM EDT | 2022-07-22 | 312.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA220729C00350000 | 2022-07-06 10:06AM EDT | 2022-07-29 | 345.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220812C00350000 | 2022-07-01 11:05AM EDT | 2022-08-12 | 327.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA220819C00350000 | 2022-07-05 12:45PM EDT | 2022-08-19 | 333.54 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA221021C00350000 | 2022-06-17 1:44PM EDT | 2022-10-21 | 325.75 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| TSLA221118C00350000 | 2022-06-21 11:34AM EDT | 2022-11-18 | 390.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA221216C00350000 | 2022-07-06 1:36PM EDT | 2022-12-16 | 362.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230120C00350000 | 2022-06-28 9:49AM EDT | 2023-01-20 | 423.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317C00350000 | 2022-06-24 10:58AM EDT | 2023-03-17 | 412.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616C00350000 | 2022-07-05 10:45AM EDT | 2023-06-16 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| TSLA230915C00350000 | 2022-07-05 9:54AM EDT | 2023-09-15 | 362.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00350000 | 2022-07-01 10:39AM EDT | 2024-01-19 | 389.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240621C00350000 | 2022-07-05 12:14PM EDT | 2024-06-21 | 413.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Ponepor8 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00350000 | 2022-07-06 3:59PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 3,979 | 50.00% |
| TSLA220715P00350000 | 2022-07-06 3:59PM EDT | 2022-07-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 433 | 2,121 | 50.00% |
| TSLA220722P00350000 | 2022-07-06 3:55PM EDT | 2022-07-22 | 0.60 | 0.00 | 0.00 | 0.00 | - | 153 | 707 | 50.00% |
| TSLA220729P00350000 | 2022-07-06 3:59PM EDT | 2022-07-29 | 1.28 | 0.00 | 0.00 | 0.00 | - | 118 | 611 | 50.00% |
| TSLA220805P00350000 | 2022-07-06 3:51PM EDT | 2022-08-05 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 380 | 50.00% |
| TSLA220812P00350000 | 2022-07-06 3:57PM EDT | 2022-08-12 | 2.61 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 50.00% |
| TSLA220819P00350000 | 2022-07-06 3:59PM EDT | 2022-08-19 | 3.46 | 0.00 | 0.00 | 0.00 | - | 139 | 1,097 | 50.00% |
| TSLA221021P00350000 | 2022-07-06 3:52PM EDT | 2022-10-21 | 11.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSLA221118P00350000 | 2022-07-06 2:55PM EDT | 2022-11-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| TSLA221216P00350000 | 2022-07-06 3:01PM EDT | 2022-12-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,552 | 25.00% |
| TSLA230120P00350000 | 2022-07-06 11:25AM EDT | 2023-01-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 6,811 | 12.50% |
| TSLA230317P00350000 | 2022-07-06 1:38PM EDT | 2023-03-17 | 26.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA230616P00350000 | 2022-07-06 2:41PM EDT | 2023-06-16 | 33.45 | 0.00 | 0.00 | 0.00 | - | 10 | 923 | 12.50% |
| TSLA230915P00350000 | 2022-07-06 1:16PM EDT | 2023-09-15 | 41.08 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 12.50% |
| TSLA240119P00350000 | 2022-07-06 11:32AM EDT | 2024-01-19 | 50.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSLA240621P00350000 | 2022-07-06 3:41PM EDT | 2024-06-21 | 58.50 | 0.00 | 0.00 | 0.00 | - | 11 | 370 | 12.50% |
© 2022 Yahoo. Todos los derechos reservados.
