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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00450000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 178.06 | 177.85 | 179.75 | -41.25 | -18.81% | 29 | 73 | 179.49% |
| TSLA220603C00450000 | 2022-05-23 12:47PM EDT | 2022-06-03 | 223.98 | 179.20 | 181.50 | 0.00 | - | 3 | 9 | 121.90% |
| TSLA220610C00450000 | 2022-05-20 2:19PM EDT | 2022-06-10 | 200.10 | 181.90 | 184.25 | 0.00 | - | 3 | 2 | 112.09% |
| TSLA220617C00450000 | 2022-05-23 12:32PM EDT | 2022-06-17 | 226.33 | 185.30 | 187.30 | 0.00 | - | 9 | 829 | 108.01% |
| TSLA220624C00450000 | 2022-05-16 12:00AM EDT | 2022-06-24 | 304.05 | 187.35 | 190.35 | 0.00 | - | - | 3 | 103.17% |
| TSLA220715C00450000 | 2022-05-24 3:02PM EDT | 2022-07-15 | 193.00 | 195.90 | 198.65 | -20.53 | -9.61% | 1 | 6 | 97.29% |
| TSLA220819C00450000 | 2022-05-24 2:59PM EDT | 2022-08-19 | 207.20 | 208.30 | 211.55 | -38.80 | -15.77% | 10 | 10 | 92.64% |
| TSLA220916C00450000 | 2022-05-24 3:47PM EDT | 2022-09-16 | 221.23 | 216.35 | 219.00 | -31.27 | -12.38% | 3 | 3,957 | 89.13% |
| TSLA221021C00450000 | 2022-05-20 2:18PM EDT | 2022-10-21 | 242.53 | 224.30 | 228.55 | 0.00 | - | 7 | 23 | 86.19% |
| TSLA221118C00450000 | 2022-05-12 3:20PM EDT | 2022-11-18 | 317.10 | 230.90 | 234.95 | 0.00 | - | 2 | 13 | 84.54% |
| TSLA221216C00450000 | 2022-05-23 11:25AM EDT | 2022-12-16 | 266.58 | 235.95 | 240.90 | 0.00 | - | 1 | 41 | 82.79% |
| TSLA230120C00450000 | 2022-05-24 3:37PM EDT | 2023-01-20 | 248.20 | 242.75 | 247.35 | -29.80 | -10.72% | 14 | 433 | 81.17% |
| TSLA230317C00450000 | 2022-05-24 1:12PM EDT | 2023-03-17 | 260.00 | 251.55 | 258.60 | -101.75 | -28.13% | 1 | 365 | 79.37% |
| TSLA230616C00450000 | 2022-05-24 1:11PM EDT | 2023-06-16 | 275.00 | 263.65 | 275.70 | -16.10 | -5.53% | 3 | 526 | 77.35% |
| TSLA230915C00450000 | 2022-05-24 12:06PM EDT | 2023-09-15 | 293.57 | 276.40 | 286.90 | -83.68 | -22.18% | 4 | 14 | 75.44% |
| TSLA240119C00450000 | 2022-05-20 11:36AM EDT | 2024-01-19 | 332.25 | 291.50 | 303.40 | 0.00 | - | 1 | 152 | 73.99% |
| TSLA240621C00450000 | 2022-05-24 3:10PM EDT | 2024-06-21 | 314.46 | 310.50 | 320.75 | -34.98 | -10.01% | 11 | 69 | 73.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00450000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.31 | 0.30 | 0.33 | -0.11 | -26.19% | 5,623 | 9,328 | 162.30% |
| TSLA220603P00450000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 1.86 | 1.75 | 1.93 | +0.56 | +43.08% | 1,880 | 2,201 | 117.80% |
| TSLA220610P00450000 | 2022-05-24 3:57PM EDT | 2022-06-10 | 4.70 | 4.35 | 4.65 | +1.78 | +60.96% | 690 | 930 | 109.68% |
| TSLA220617P00450000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 7.70 | 7.55 | 7.75 | +2.60 | +50.98% | 2,029 | 10,606 | 106.13% |
| TSLA220624P00450000 | 2022-05-24 3:55PM EDT | 2022-06-24 | 10.25 | 9.65 | 10.40 | +3.40 | +49.64% | 96 | 253 | 101.14% |
| TSLA220701P00450000 | 2022-05-24 2:57PM EDT | 2022-07-01 | 14.02 | 12.35 | 13.50 | +4.68 | +50.11% | 36 | 205 | 99.08% |
| TSLA220715P00450000 | 2022-05-24 3:57PM EDT | 2022-07-15 | 18.70 | 17.70 | 18.50 | +5.82 | +45.19% | 119 | 583 | 95.33% |
| TSLA220819P00450000 | 2022-05-24 3:40PM EDT | 2022-08-19 | 29.45 | 29.35 | 30.65 | +6.50 | +28.32% | 116 | 1,056 | 90.34% |
| TSLA220916P00450000 | 2022-05-24 3:33PM EDT | 2022-09-16 | 37.60 | 36.00 | 37.45 | +8.20 | +27.89% | 54 | 2,252 | 86.11% |
| TSLA221021P00450000 | 2022-05-24 3:58PM EDT | 2022-10-21 | 44.89 | 43.75 | 45.40 | +8.19 | +22.32% | 17 | 582 | 82.80% |
| TSLA221118P00450000 | 2022-05-24 3:54PM EDT | 2022-11-18 | 50.45 | 49.35 | 51.10 | +2.45 | +5.10% | 8 | 298 | 80.78% |
| TSLA221216P00450000 | 2022-05-24 3:24PM EDT | 2022-12-16 | 55.50 | 54.15 | 55.40 | +9.70 | +21.18% | 7 | 652 | 78.61% |
| TSLA230120P00450000 | 2022-05-24 3:48PM EDT | 2023-01-20 | 59.00 | 59.40 | 61.25 | +7.23 | +13.97% | 27 | 2,732 | 76.60% |
| TSLA230317P00450000 | 2022-05-24 2:32PM EDT | 2023-03-17 | 67.36 | 66.65 | 69.25 | +8.36 | +14.17% | 6 | 2,137 | 73.81% |
| TSLA230616P00450000 | 2022-05-24 11:56AM EDT | 2023-06-16 | 75.00 | 77.55 | 80.40 | +4.92 | +7.02% | 2 | 2,521 | 70.59% |
| TSLA230915P00450000 | 2022-05-24 1:04PM EDT | 2023-09-15 | 87.17 | 84.15 | 90.15 | +8.48 | +10.78% | 13 | 203 | 67.52% |
| TSLA240119P00450000 | 2022-05-24 3:32PM EDT | 2024-01-19 | 99.90 | 95.35 | 101.95 | +8.90 | +9.78% | 36 | 630 | 65.06% |
| TSLA240621P00450000 | 2022-05-24 3:02PM EDT | 2024-06-21 | 110.00 | 104.70 | 112.00 | +6.50 | +6.28% | 18 | 132 | 61.84% |
© 2022 Yahoo. Todos los derechos reservados.
