Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
909.68+15.68 (+1.75%)
Al cierre: 4:00p.m. EDT
909.25 -0.43 (-0.05%)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:400.00
Llamadaspor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00400000 | 2021-10-21 12:09PM EDT | 2021-10-29 | 490.30 | 508.90 | 510.50 | 0.00 | - | 7 | 33 | 179.69% |
| TSLA211105C00400000 | 2021-10-22 10:19AM EDT | 2021-11-05 | 507.30 | 508.70 | 510.70 | +21.30 | +4.38% | 2 | 13 | 126.56% |
| TSLA211119C00400000 | 2021-10-22 3:58PM EDT | 2021-11-19 | 510.25 | 508.85 | 510.95 | +17.78 | +3.61% | 3 | 167 | 111.23% |
| TSLA211217C00400000 | 2021-10-22 10:27AM EDT | 2021-12-17 | 511.00 | 509.75 | 511.75 | +17.59 | +3.56% | 1 | 209 | 95.09% |
| TSLA220121C00400000 | 2021-10-22 3:05PM EDT | 2022-01-21 | 507.75 | 511.00 | 513.10 | +10.73 | +2.16% | 59 | 1,659 | 84.03% |
| TSLA220218C00400000 | 2021-10-22 10:56AM EDT | 2022-02-18 | 509.00 | 511.10 | 515.25 | +31.35 | +6.56% | 1 | 11 | 78.50% |
| TSLA220318C00400000 | 2021-10-22 3:43PM EDT | 2022-03-18 | 512.60 | 511.80 | 516.45 | +14.55 | +2.92% | 4 | 732 | 73.80% |
| TSLA220520C00400000 | 2021-10-14 9:49AM EDT | 2022-05-20 | 429.00 | 513.25 | 521.40 | 0.00 | - | 2 | 21 | 68.89% |
| TSLA220617C00400000 | 2021-10-22 3:58PM EDT | 2022-06-17 | 518.00 | 508.50 | 526.30 | +10.00 | +1.97% | 11 | 5,965 | 64.84% |
| TSLA220916C00400000 | 2021-10-22 3:07PM EDT | 2022-09-16 | 520.00 | 514.00 | 533.50 | +7.40 | +1.44% | 1 | 2,407 | 63.53% |
| TSLA230120C00400000 | 2021-10-22 11:50AM EDT | 2023-01-20 | 520.00 | 521.50 | 541.00 | +7.00 | +1.36% | 3 | 2,089 | 60.72% |
| TSLA230317C00400000 | 2021-10-22 3:38PM EDT | 2023-03-17 | 532.35 | 525.00 | 544.00 | +14.35 | +2.77% | 1 | 906 | 59.74% |
| TSLA230616C00400000 | 2021-10-22 3:27PM EDT | 2023-06-16 | 533.25 | 531.25 | 540.00 | +18.16 | +3.53% | 3 | 627 | 55.79% |
| TSLA240119C00400000 | 2021-10-22 2:11PM EDT | 2024-01-19 | 553.80 | 547.00 | 566.00 | +22.90 | +4.31% | 3 | 166 | 58.54% |
Ponepor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00400000 | 2021-10-22 3:56PM EDT | 2021-10-29 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 5,071 | 2,551 | 195.31% |
| TSLA211105P00400000 | 2021-10-22 3:50PM EDT | 2021-11-05 | 0.14 | 0.07 | 0.17 | -0.01 | -6.67% | 8 | 664 | 148.24% |
| TSLA211112P00400000 | 2021-10-22 2:46PM EDT | 2021-11-12 | 0.25 | 0.18 | 0.26 | -0.13 | -34.21% | 8 | 471 | 128.61% |
| TSLA211119P00400000 | 2021-10-22 3:47PM EDT | 2021-11-19 | 0.35 | 0.27 | 0.35 | -0.09 | -20.45% | 1,453 | 5,694 | 115.53% |
| TSLA211126P00400000 | 2021-10-22 3:32PM EDT | 2021-11-26 | 0.53 | 0.15 | 0.57 | +0.03 | +6.00% | 8 | 105 | 105.08% |
| TSLA211217P00400000 | 2021-10-22 3:55PM EDT | 2021-12-17 | 1.04 | 1.02 | 1.05 | -0.08 | -7.14% | 2,160 | 9,116 | 94.73% |
| TSLA220121P00400000 | 2021-10-22 3:53PM EDT | 2022-01-21 | 2.10 | 2.10 | 2.13 | +0.10 | +5.00% | 1,270 | 12,132 | 82.56% |
| TSLA220218P00400000 | 2021-10-22 10:02AM EDT | 2022-02-18 | 3.15 | 2.97 | 3.30 | -0.13 | -3.96% | 2 | 240 | 77.07% |
| TSLA220318P00400000 | 2021-10-22 3:55PM EDT | 2022-03-18 | 3.90 | 3.90 | 4.15 | -0.10 | -2.50% | 294 | 6,318 | 72.50% |
| TSLA220520P00400000 | 2021-10-22 1:56PM EDT | 2022-05-20 | 6.80 | 6.65 | 7.25 | -0.25 | -3.55% | 9 | 91 | 67.55% |
| TSLA220617P00400000 | 2021-10-22 3:53PM EDT | 2022-06-17 | 8.23 | 7.90 | 8.45 | -0.02 | -0.24% | 19 | 9,276 | 65.71% |
| TSLA220916P00400000 | 2021-10-22 3:39PM EDT | 2022-09-16 | 13.00 | 11.00 | 14.00 | -0.30 | -2.26% | 130 | 3,167 | 61.71% |
| TSLA230120P00400000 | 2021-10-22 3:38PM EDT | 2023-01-20 | 19.50 | 19.30 | 20.60 | -0.19 | -0.96% | 112 | 15,318 | 59.41% |
| TSLA230317P00400000 | 2021-10-22 3:42PM EDT | 2023-03-17 | 22.20 | 20.60 | 23.60 | +0.16 | +0.73% | 24 | 2,941 | 57.74% |
| TSLA230616P00400000 | 2021-10-22 10:53AM EDT | 2023-06-16 | 27.50 | 24.00 | 32.00 | -0.65 | -2.31% | 1 | 1,366 | 57.18% |
| TSLA240119P00400000 | 2021-10-22 12:05PM EDT | 2024-01-19 | 39.10 | 37.05 | 44.95 | -2.90 | -6.90% | 36 | 228 | 55.78% |
© 2021 Verizon Media. Todos los derechos reservados.
