Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:400.00
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00400000 | 2022-05-20 3:52PM EDT | 2022-05-27 | 260.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA220603C00400000 | 2022-05-24 1:25PM EDT | 2022-06-03 | 231.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220610C00400000 | 2022-05-24 12:31PM EDT | 2022-06-10 | 245.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00400000 | 2022-05-24 3:01PM EDT | 2022-06-17 | 228.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA220624C00400000 | 2022-05-24 10:21AM EDT | 2022-06-24 | 239.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220701C00400000 | 2022-05-20 9:52AM EDT | 2022-07-01 | 307.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220715C00400000 | 2022-05-23 3:02PM EDT | 2022-07-15 | 279.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA220819C00400000 | 2022-05-24 11:06AM EDT | 2022-08-19 | 260.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220916C00400000 | 2022-05-24 3:56PM EDT | 2022-09-16 | 255.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA221021C00400000 | 2022-05-19 12:27PM EDT | 2022-10-21 | 345.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118C00400000 | 2022-05-20 11:11AM EDT | 2022-11-18 | 301.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221216C00400000 | 2022-05-23 10:34AM EDT | 2022-12-16 | 310.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230120C00400000 | 2022-05-24 3:58PM EDT | 2023-01-20 | 279.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA230317C00400000 | 2022-05-24 1:26PM EDT | 2023-03-17 | 287.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616C00400000 | 2022-05-24 3:56PM EDT | 2023-06-16 | 299.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA230915C00400000 | 2022-05-20 3:58PM EDT | 2023-09-15 | 344.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119C00400000 | 2022-05-24 3:14PM EDT | 2024-01-19 | 320.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240621C00400000 | 2022-05-24 2:44PM EDT | 2024-06-21 | 340.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00400000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,066 | 0 | 50.00% |
| TSLA220603P00400000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 50.00% |
| TSLA220610P00400000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 50.00% |
| TSLA220617P00400000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 25.00% |
| TSLA220624P00400000 | 2022-05-24 3:59PM EDT | 2022-06-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| TSLA220701P00400000 | 2022-05-24 3:55PM EDT | 2022-07-01 | 7.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| TSLA220715P00400000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1,232 | 0 | 25.00% |
| TSLA220819P00400000 | 2022-05-24 3:58PM EDT | 2022-08-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| TSLA220916P00400000 | 2022-05-24 3:58PM EDT | 2022-09-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| TSLA221021P00400000 | 2022-05-24 3:44PM EDT | 2022-10-21 | 31.84 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| TSLA221118P00400000 | 2022-05-24 3:22PM EDT | 2022-11-18 | 37.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA221216P00400000 | 2022-05-24 3:28PM EDT | 2022-12-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| TSLA230120P00400000 | 2022-05-24 3:35PM EDT | 2023-01-20 | 44.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| TSLA230317P00400000 | 2022-05-24 3:52PM EDT | 2023-03-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| TSLA230616P00400000 | 2022-05-24 3:36PM EDT | 2023-06-16 | 58.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA230915P00400000 | 2022-05-24 3:59PM EDT | 2023-09-15 | 67.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA240119P00400000 | 2022-05-24 3:53PM EDT | 2024-01-19 | 77.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA240621P00400000 | 2022-05-24 3:32PM EDT | 2024-06-21 | 88.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
© 2022 Yahoo. Todos los derechos reservados.
