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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00450000 | 2022-09-23 1:09PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| TSLA221007C00450000 | 2022-09-23 2:42PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| TSLA221014C00450000 | 2022-09-23 12:24PM EDT | 2022-10-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA221021C00450000 | 2022-09-23 3:55PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| TSLA221028C00450000 | 2022-09-23 3:28PM EDT | 2022-10-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA221104C00450000 | 2022-09-23 10:45AM EDT | 2022-11-04 | 0.23 | 0.00 | 0.00 | 0.00 | - | 46 | - | 25.00% |
| TSLA221118C00450000 | 2022-09-23 3:48PM EDT | 2022-11-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 25.00% |
| TSLA221216C00450000 | 2022-09-23 3:54PM EDT | 2022-12-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 25.00% |
| TSLA230120C00450000 | 2022-09-23 3:56PM EDT | 2023-01-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| TSLA230217C00450000 | 2022-09-23 3:49PM EDT | 2023-02-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| TSLA230317C00450000 | 2022-09-23 2:41PM EDT | 2023-03-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| TSLA230421C00450000 | 2022-09-23 2:00PM EDT | 2023-04-21 | 9.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA230616C00450000 | 2022-09-23 3:00PM EDT | 2023-06-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| TSLA230915C00450000 | 2022-09-23 11:45AM EDT | 2023-09-15 | 21.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA240119C00450000 | 2022-09-23 3:58PM EDT | 2024-01-19 | 32.41 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TSLA240315C00450000 | 2022-09-23 3:04PM EDT | 2024-03-15 | 36.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA240621C00450000 | 2022-09-23 2:56PM EDT | 2024-06-21 | 44.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TSLA250117C00450000 | 2022-09-23 3:57PM EDT | 2025-01-17 | 60.84 | 0.00 | 0.00 | 0.00 | - | 181 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00450000 | 2022-08-31 3:02PM EDT | 2022-09-30 | 174.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA221007P00450000 | 2022-08-30 2:42PM EDT | 2022-10-07 | 174.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221014P00450000 | 2022-09-12 1:42PM EDT | 2022-10-14 | 146.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221021P00450000 | 2022-09-23 3:36PM EDT | 2022-10-21 | 175.54 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA221028P00450000 | 2022-09-20 1:02PM EDT | 2022-10-28 | 137.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118P00450000 | 2022-09-22 11:22AM EDT | 2022-11-18 | 161.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221216P00450000 | 2022-09-23 3:13PM EDT | 2022-12-16 | 175.94 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| TSLA230120P00450000 | 2022-09-23 3:51PM EDT | 2023-01-20 | 175.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230217P00450000 | 2022-09-23 3:51PM EDT | 2023-02-17 | 175.96 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| TSLA230317P00450000 | 2022-09-23 11:20AM EDT | 2023-03-17 | 174.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230421P00450000 | 2022-09-21 3:59PM EDT | 2023-04-21 | 156.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230616P00450000 | 2022-09-21 3:35PM EDT | 2023-06-16 | 155.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230915P00450000 | 2022-09-22 10:32AM EDT | 2023-09-15 | 170.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00450000 | 2022-09-23 10:30AM EDT | 2024-01-19 | 187.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00450000 | 2022-09-20 2:59PM EDT | 2024-03-15 | 170.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621P00450000 | 2022-09-23 12:21PM EDT | 2024-06-21 | 194.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TSLA250117P00450000 | 2022-09-23 9:30AM EDT | 2025-01-17 | 198.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
