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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00410000 | 2021-10-19 12:25PM EDT | 2021-10-29 | 462.35 | 498.90 | 500.50 | 0.00 | - | 1 | 23 | 175.00% |
| TSLA211119C00410000 | 2021-10-22 9:52AM EDT | 2021-11-19 | 490.65 | 498.90 | 501.00 | +6.30 | +1.30% | 4 | 40 | 110.45% |
| TSLA211217C00410000 | 2021-10-15 3:02PM EDT | 2021-12-17 | 426.95 | 499.85 | 501.90 | 0.00 | - | 4 | 63 | 93.90% |
| TSLA220121C00410000 | 2021-10-22 1:08PM EDT | 2022-01-21 | 498.69 | 500.95 | 503.55 | +9.63 | +1.97% | 1 | 424 | 82.83% |
| TSLA220318C00410000 | 2021-10-04 10:20AM EDT | 2022-03-18 | 398.84 | 502.10 | 506.80 | 0.00 | - | 20 | 225 | 72.79% |
| TSLA220617C00410000 | 2021-10-22 10:32AM EDT | 2022-06-17 | 506.25 | 499.00 | 515.60 | +15.50 | +3.16% | 4 | 270 | 62.94% |
| TSLA220916C00410000 | 2021-10-20 10:21AM EDT | 2022-09-16 | 472.47 | 505.55 | 522.80 | 0.00 | - | 5 | 279 | 62.36% |
| TSLA230120C00410000 | 2021-10-20 3:45PM EDT | 2023-01-20 | 477.32 | 512.50 | 531.90 | 0.00 | - | 10 | 480 | 59.92% |
| TSLA240119C00410000 | 2021-10-22 1:42PM EDT | 2024-01-19 | 542.85 | 539.50 | 558.50 | +28.65 | +5.57% | 2 | 4 | 58.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00410000 | 2021-10-22 3:58PM EDT | 2021-10-29 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 275 | 271 | 188.28% |
| TSLA211105P00410000 | 2021-10-22 12:35PM EDT | 2021-11-05 | 0.14 | 0.08 | 0.22 | -0.03 | -17.65% | 15 | 185 | 147.27% |
| TSLA211112P00410000 | 2021-10-20 1:25PM EDT | 2021-11-12 | 0.29 | 0.01 | 0.46 | 0.00 | - | 10 | 34 | 125.88% |
| TSLA211119P00410000 | 2021-10-22 1:14PM EDT | 2021-11-19 | 0.40 | 0.31 | 0.44 | -0.09 | -18.37% | 33 | 3,174 | 114.75% |
| TSLA211126P00410000 | 2021-10-18 2:26AM EDT | 2021-11-26 | 1.73 | 0.15 | 0.80 | 0.00 | - | - | 4 | 105.47% |
| TSLA211217P00410000 | 2021-10-22 3:58PM EDT | 2021-12-17 | 1.00 | 1.00 | 1.21 | -0.04 | -3.85% | 115 | 3,780 | 92.94% |
| TSLA220121P00410000 | 2021-10-22 3:22PM EDT | 2022-01-21 | 2.28 | 2.15 | 2.42 | +0.06 | +2.70% | 1,176 | 4,790 | 81.30% |
| TSLA220318P00410000 | 2021-10-21 3:55PM EDT | 2022-03-18 | 4.40 | 4.05 | 4.50 | 0.00 | - | 1 | 281 | 71.34% |
| TSLA220520P00410000 | 2021-10-21 2:59PM EDT | 2022-05-20 | 8.00 | 7.15 | 7.80 | 0.00 | - | 2 | 181 | 66.78% |
| TSLA220617P00410000 | 2021-10-21 1:38PM EDT | 2022-06-17 | 8.90 | 7.90 | 9.05 | 0.00 | - | 44 | 995 | 64.48% |
| TSLA220916P00410000 | 2021-10-22 1:29PM EDT | 2022-09-16 | 13.95 | 10.00 | 17.70 | -0.40 | -2.79% | 28 | 604 | 61.67% |
| TSLA230120P00410000 | 2021-10-21 1:36PM EDT | 2023-01-20 | 21.60 | 17.25 | 23.95 | 0.00 | - | 4 | 428 | 58.42% |
| TSLA240119P00410000 | 2021-10-22 2:26PM EDT | 2024-01-19 | 41.70 | 39.00 | 47.00 | -1.60 | -3.70% | 9 | 74 | 55.35% |
© 2021 Verizon Media. Todos los derechos reservados.
