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:400.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00400000 | 2022-09-23 3:54PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| TSLA221007C00400000 | 2022-09-23 3:37PM EDT | 2022-10-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| TSLA221014C00400000 | 2022-09-23 3:59PM EDT | 2022-10-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 25.00% |
| TSLA221021C00400000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 25.00% |
| TSLA221028C00400000 | 2022-09-23 3:16PM EDT | 2022-10-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| TSLA221118C00400000 | 2022-09-23 3:57PM EDT | 2022-11-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 25.00% |
| TSLA221216C00400000 | 2022-09-23 3:55PM EDT | 2022-12-16 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 12.50% |
| TSLA230120C00400000 | 2022-09-23 3:58PM EDT | 2023-01-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7,136 | 0 | 12.50% |
| TSLA230217C00400000 | 2022-09-23 12:15PM EDT | 2023-02-17 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| TSLA230317C00400000 | 2022-09-23 3:58PM EDT | 2023-03-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 12.50% |
| TSLA230421C00400000 | 2022-09-23 3:56PM EDT | 2023-04-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA230616C00400000 | 2022-09-23 3:57PM EDT | 2023-06-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 6.25% |
| TSLA230915C00400000 | 2022-09-23 3:50PM EDT | 2023-09-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 6.25% |
| TSLA240119C00400000 | 2022-09-23 3:55PM EDT | 2024-01-19 | 42.25 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 6.25% |
| TSLA240315C00400000 | 2022-09-23 3:06PM EDT | 2024-03-15 | 46.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA240621C00400000 | 2022-09-23 3:55PM EDT | 2024-06-21 | 55.15 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| TSLA250117C00400000 | 2022-09-23 3:57PM EDT | 2025-01-17 | 71.02 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 6.25% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00400000 | 2022-09-23 9:56AM EDT | 2022-09-30 | 123.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA221007P00400000 | 2022-09-21 3:15PM EDT | 2022-10-07 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221014P00400000 | 2022-09-23 12:23PM EDT | 2022-10-14 | 124.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA221021P00400000 | 2022-09-23 2:46PM EDT | 2022-10-21 | 126.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA221028P00400000 | 2022-09-23 12:16PM EDT | 2022-10-28 | 123.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA221104P00400000 | 2022-09-23 10:28AM EDT | 2022-11-04 | 122.22 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| TSLA221118P00400000 | 2022-09-23 11:51AM EDT | 2022-11-18 | 123.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA221216P00400000 | 2022-09-23 10:32AM EDT | 2022-12-16 | 123.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230120P00400000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 127.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA230217P00400000 | 2022-09-23 1:54PM EDT | 2023-02-17 | 128.64 | 0.00 | 0.00 | 0.00 | - | 7 | - | 0.00% |
| TSLA230317P00400000 | 2022-09-23 3:22PM EDT | 2023-03-17 | 132.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA230421P00400000 | 2022-09-23 3:44PM EDT | 2023-04-21 | 132.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00400000 | 2022-09-23 3:46PM EDT | 2023-06-16 | 136.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA230915P00400000 | 2022-09-23 12:41PM EDT | 2023-09-15 | 142.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLA240119P00400000 | 2022-09-23 3:07PM EDT | 2024-01-19 | 149.56 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| TSLA240315P00400000 | 2022-09-20 10:11AM EDT | 2024-03-15 | 134.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00400000 | 2022-09-23 12:33PM EDT | 2024-06-21 | 156.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA250117P00400000 | 2022-09-23 12:52PM EDT | 2025-01-17 | 164.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
