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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00470000 | 2021-10-22 10:10AM EDT | 2021-10-29 | 435.75 | 439.00 | 440.60 | +11.95 | +2.82% | 4 | 11 | 170.70% |
| TSLA211105C00470000 | 2021-10-19 12:20PM EDT | 2021-11-05 | 402.00 | 438.95 | 440.90 | 0.00 | - | 1 | 16 | 129.79% |
| TSLA211119C00470000 | 2021-10-21 3:41PM EDT | 2021-11-19 | 425.92 | 439.35 | 441.40 | 0.00 | - | 2 | 112 | 103.86% |
| TSLA211217C00470000 | 2021-10-12 9:43AM EDT | 2021-12-17 | 339.95 | 440.65 | 442.75 | 0.00 | - | 4 | 82 | 85.71% |
| TSLA220121C00470000 | 2021-10-22 11:31AM EDT | 2022-01-21 | 435.75 | 442.35 | 444.95 | +5.75 | +1.34% | 1 | 419 | 75.65% |
| TSLA220318C00470000 | 2021-10-20 1:51PM EDT | 2022-03-18 | 402.67 | 444.50 | 449.05 | 0.00 | - | 5 | 545 | 66.97% |
| TSLA220617C00470000 | 2021-10-22 12:05PM EDT | 2022-06-17 | 446.57 | 443.50 | 461.65 | +39.35 | +9.66% | 11 | 261 | 60.65% |
| TSLA220916C00470000 | 2021-09-27 11:02AM EDT | 2022-09-16 | 350.00 | 451.50 | 471.00 | 0.00 | - | 2 | 150 | 59.53% |
| TSLA230120C00470000 | 2021-10-22 2:19PM EDT | 2023-01-20 | 470.11 | 463.35 | 479.70 | +13.31 | +2.91% | 12 | 206 | 57.36% |
| TSLA240119C00470000 | 2021-10-22 2:10PM EDT | 2024-01-19 | 501.80 | 495.50 | 514.00 | +28.90 | +6.11% | 2 | 17 | 56.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00470000 | 2021-10-22 3:55PM EDT | 2021-10-29 | 0.14 | 0.06 | 0.15 | -0.05 | -26.32% | 462 | 348 | 168.75% |
| TSLA211105P00470000 | 2021-10-22 3:25PM EDT | 2021-11-05 | 0.35 | 0.24 | 0.38 | +0.18 | +105.88% | 3 | 97 | 133.30% |
| TSLA211112P00470000 | 2021-10-21 12:32PM EDT | 2021-11-12 | 0.46 | 0.25 | 0.70 | 0.00 | - | 5 | 5 | 114.40% |
| TSLA211119P00470000 | 2021-10-22 1:05PM EDT | 2021-11-19 | 0.72 | 0.61 | 0.79 | -0.13 | -15.29% | 6 | 310 | 104.00% |
| TSLA211126P00470000 | 2021-10-22 11:15AM EDT | 2021-11-26 | 0.99 | 0.75 | 1.15 | -0.11 | -10.00% | 1 | 23 | 96.92% |
| TSLA211217P00470000 | 2021-10-22 11:32AM EDT | 2021-12-17 | 1.88 | 1.77 | 2.00 | +0.12 | +6.82% | 2 | 799 | 84.81% |
| TSLA220121P00470000 | 2021-10-22 3:58PM EDT | 2022-01-21 | 3.55 | 3.40 | 3.75 | -0.15 | -4.05% | 70 | 1,359 | 74.23% |
| TSLA220318P00470000 | 2021-10-22 10:33AM EDT | 2022-03-18 | 6.40 | 6.20 | 6.85 | -0.30 | -4.48% | 1 | 2,666 | 65.81% |
| TSLA220520P00470000 | 2021-10-19 10:26AM EDT | 2022-05-20 | 13.50 | 10.50 | 11.40 | 0.00 | - | 34 | 114 | 62.00% |
| TSLA220617P00470000 | 2021-10-22 2:13PM EDT | 2022-06-17 | 12.94 | 12.00 | 13.35 | -0.61 | -4.50% | 6 | 958 | 60.42% |
| TSLA220916P00470000 | 2021-10-22 3:53PM EDT | 2022-09-16 | 19.80 | 17.90 | 24.45 | -0.70 | -3.41% | 415 | 846 | 59.24% |
| TSLA230120P00470000 | 2021-10-22 2:41PM EDT | 2023-01-20 | 29.32 | 28.25 | 33.05 | -0.43 | -1.45% | 9 | 1,301 | 56.65% |
| TSLA240119P00470000 | 2021-10-21 10:09AM EDT | 2024-01-19 | 59.00 | 54.00 | 62.00 | 0.00 | - | 4 | 4 | 53.68% |
© 2021 Verizon Media. Todos los derechos reservados.
