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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617C00470000 | 2022-05-24 10:29AM EDT | 2022-06-17 | 180.40 | 167.35 | 169.40 | -25.69 | -12.47% | 3 | 229 | 104.27% |
| TSLA220819C00470000 | 2022-05-20 1:22PM EDT | 2022-08-19 | 206.75 | 193.10 | 196.45 | 0.00 | - | 6 | 6 | 90.74% |
| TSLA220916C00470000 | 2022-05-23 10:19AM EDT | 2022-09-16 | 226.58 | 201.75 | 204.30 | 0.00 | - | 4 | 144 | 87.38% |
| TSLA221021C00470000 | 2022-05-19 11:21AM EDT | 2022-10-21 | 288.70 | 210.30 | 214.40 | 0.00 | - | - | 2 | 84.63% |
| TSLA221118C00470000 | 2022-05-20 11:08AM EDT | 2022-11-18 | 242.00 | 217.30 | 221.80 | 0.00 | - | 1 | 1 | 83.34% |
| TSLA221216C00470000 | 2022-05-19 9:55AM EDT | 2022-12-16 | 291.35 | 222.75 | 227.60 | 0.00 | - | - | 1 | 81.54% |
| TSLA230120C00470000 | 2022-05-24 3:34PM EDT | 2023-01-20 | 230.57 | 230.00 | 234.40 | -105.48 | -31.39% | 6 | 197 | 80.04% |
| TSLA230616C00470000 | 2022-05-17 10:25AM EDT | 2023-06-16 | 351.00 | 251.95 | 263.00 | 0.00 | - | - | 5 | 76.18% |
| TSLA240119C00470000 | 2022-04-14 10:56AM EDT | 2024-01-19 | 586.38 | 401.00 | 419.00 | 0.00 | - | 1 | 109 | 129.53% |
| TSLA240621C00470000 | 2022-05-24 2:18PM EDT | 2024-06-21 | 310.00 | 300.50 | 311.10 | -20.00 | -6.06% | 1 | 6 | 72.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P00470000 | 2022-05-24 3:50PM EDT | 2022-06-17 | 9.39 | 9.65 | 10.00 | +3.02 | +47.41% | 381 | 1,212 | 103.00% |
| TSLA220715P00470000 | 2022-05-24 3:43PM EDT | 2022-07-15 | 20.90 | 21.55 | 22.15 | +4.55 | +27.83% | 39 | 88 | 93.30% |
| TSLA220819P00470000 | 2022-05-24 2:08PM EDT | 2022-08-19 | 34.14 | 34.10 | 35.40 | +6.86 | +25.15% | 108 | 59 | 88.51% |
| TSLA220916P00470000 | 2022-05-24 1:26PM EDT | 2022-09-16 | 42.00 | 41.25 | 42.75 | +8.60 | +25.75% | 4 | 931 | 84.49% |
| TSLA221021P00470000 | 2022-05-24 1:46PM EDT | 2022-10-21 | 48.70 | 49.50 | 51.20 | -6.17 | -11.24% | 2 | 241 | 81.33% |
| TSLA221118P00470000 | 2022-05-20 11:47AM EDT | 2022-11-18 | 51.15 | 55.55 | 57.30 | 0.00 | - | 139 | 125 | 79.47% |
| TSLA221216P00470000 | 2022-05-24 12:20PM EDT | 2022-12-16 | 56.20 | 60.05 | 61.95 | +4.57 | +8.85% | 1 | 22 | 77.21% |
| TSLA230120P00470000 | 2022-05-24 11:21AM EDT | 2023-01-20 | 66.50 | 66.25 | 68.05 | +4.72 | +7.64% | 1 | 3,380 | 75.49% |
| TSLA230317P00470000 | 2022-05-20 10:53AM EDT | 2023-03-17 | 65.75 | 73.95 | 76.70 | 0.00 | - | 5 | 5 | 72.89% |
| TSLA230616P00470000 | 2022-05-23 11:38AM EDT | 2023-06-16 | 78.67 | 85.45 | 88.60 | 0.00 | - | 1 | 22 | 69.84% |
| TSLA240119P00470000 | 2022-05-19 12:45PM EDT | 2024-01-19 | 88.90 | 104.20 | 110.90 | 0.00 | - | 15 | 147 | 64.45% |
© 2022 Yahoo. Todos los derechos reservados.
