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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00450000 | 2021-10-22 1:52PM EDT | 2021-10-29 | 456.55 | 458.95 | 460.55 | +39.68 | +9.52% | 5 | 12 | 172.27% |
| TSLA211119C00450000 | 2021-10-22 3:45PM EDT | 2021-11-19 | 458.75 | 459.45 | 461.25 | +16.55 | +3.74% | 37 | 40 | 109.60% |
| TSLA211217C00450000 | 2021-10-21 10:21AM EDT | 2021-12-17 | 446.35 | 460.35 | 462.45 | 0.00 | - | 6 | 98 | 88.49% |
| TSLA220121C00450000 | 2021-10-22 3:18PM EDT | 2022-01-21 | 458.45 | 461.80 | 464.45 | +10.95 | +2.45% | 5 | 2,656 | 77.97% |
| TSLA220218C00450000 | 2021-09-30 12:42PM EDT | 2022-02-18 | 343.34 | 462.60 | 466.70 | 0.00 | - | 1 | 3 | 73.07% |
| TSLA220318C00450000 | 2021-10-21 3:15PM EDT | 2022-03-18 | 449.13 | 463.60 | 468.20 | 0.00 | - | 26 | 401 | 68.81% |
| TSLA220520C00450000 | 2021-09-09 1:18PM EDT | 2022-05-20 | 328.00 | 354.45 | 359.95 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617C00450000 | 2021-10-21 2:16PM EDT | 2022-06-17 | 455.42 | 462.10 | 480.00 | 0.00 | - | 5 | 411 | 62.01% |
| TSLA220916C00450000 | 2021-10-22 2:48PM EDT | 2022-09-16 | 474.10 | 469.00 | 488.50 | +18.40 | +4.04% | 2 | 4,433 | 60.51% |
| TSLA230120C00450000 | 2021-10-22 12:38PM EDT | 2023-01-20 | 493.50 | 479.05 | 497.45 | +18.28 | +3.85% | 2 | 511 | 58.22% |
| TSLA230317C00450000 | 2021-10-22 3:01PM EDT | 2023-03-17 | 486.42 | 483.90 | 500.45 | +16.42 | +3.49% | 1 | 436 | 57.34% |
| TSLA230616C00450000 | 2021-10-22 12:58PM EDT | 2023-06-16 | 492.09 | 490.00 | 509.00 | +3.97 | +0.81% | 2 | 534 | 56.75% |
| TSLA240119C00450000 | 2021-10-21 9:44AM EDT | 2024-01-19 | 495.00 | 510.50 | 528.50 | 0.00 | - | 2 | 10 | 57.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00450000 | 2021-10-22 3:55PM EDT | 2021-10-29 | 0.11 | 0.05 | 0.11 | -0.04 | -26.67% | 1,529 | 1,069 | 174.61% |
| TSLA211105P00450000 | 2021-10-22 3:46PM EDT | 2021-11-05 | 0.24 | 0.17 | 0.31 | -0.07 | -22.58% | 176 | 337 | 137.50% |
| TSLA211112P00450000 | 2021-10-21 1:18PM EDT | 2021-11-12 | 0.52 | 0.15 | 0.60 | 0.00 | - | 20 | 342 | 117.97% |
| TSLA211119P00450000 | 2021-10-22 1:36PM EDT | 2021-11-19 | 0.52 | 0.49 | 0.63 | -0.17 | -24.64% | 57 | 1,227 | 107.23% |
| TSLA211126P00450000 | 2021-10-22 12:37PM EDT | 2021-11-26 | 0.59 | 0.43 | 0.78 | -0.26 | -30.59% | 1 | 69 | 96.83% |
| TSLA211217P00450000 | 2021-10-22 3:22PM EDT | 2021-12-17 | 1.57 | 1.50 | 1.70 | -0.23 | -12.78% | 68 | 2,749 | 87.57% |
| TSLA220121P00450000 | 2021-10-22 3:13PM EDT | 2022-01-21 | 3.30 | 2.94 | 3.10 | +0.13 | +4.10% | 98 | 8,727 | 76.20% |
| TSLA220218P00450000 | 2021-10-22 3:56PM EDT | 2022-02-18 | 4.60 | 4.35 | 4.75 | -0.10 | -2.13% | 9 | 212 | 71.86% |
| TSLA220318P00450000 | 2021-10-22 3:29PM EDT | 2022-03-18 | 5.84 | 5.40 | 5.95 | -0.24 | -3.95% | 9 | 3,725 | 67.55% |
| TSLA220520P00450000 | 2021-10-22 1:56PM EDT | 2022-05-20 | 9.58 | 9.35 | 10.10 | -0.57 | -5.62% | 1 | 113 | 63.61% |
| TSLA220617P00450000 | 2021-10-22 3:47PM EDT | 2022-06-17 | 11.50 | 10.50 | 11.75 | -0.05 | -0.43% | 26 | 5,640 | 61.71% |
| TSLA220916P00450000 | 2021-10-22 12:56PM EDT | 2022-09-16 | 17.85 | 16.80 | 18.35 | -0.15 | -0.83% | 22 | 1,500 | 59.16% |
| TSLA230120P00450000 | 2021-10-22 3:51PM EDT | 2023-01-20 | 26.37 | 22.00 | 30.75 | -0.44 | -1.64% | 57 | 3,917 | 56.78% |
| TSLA230317P00450000 | 2021-10-22 3:40PM EDT | 2023-03-17 | 29.53 | 25.60 | 34.50 | -1.07 | -3.50% | 58 | 2,452 | 55.89% |
| TSLA230616P00450000 | 2021-10-22 3:56PM EDT | 2023-06-16 | 35.95 | 35.05 | 38.00 | -0.65 | -1.78% | 4 | 2,246 | 55.06% |
| TSLA240119P00450000 | 2021-10-22 12:15PM EDT | 2024-01-19 | 50.70 | 47.00 | 53.00 | -1.30 | -2.50% | 24 | 51 | 53.08% |
© 2021 Verizon Media. Todos los derechos reservados.
