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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00480000 | 2021-10-21 3:50PM EDT | 2021-10-29 | 414.60 | 429.00 | 430.60 | 0.00 | - | 6 | 10 | 165.63% |
| TSLA211105C00480000 | 2021-10-12 9:39AM EDT | 2021-11-05 | 328.30 | 428.95 | 430.95 | 0.00 | - | 2 | 4 | 127.34% |
| TSLA211119C00480000 | 2021-10-19 11:49AM EDT | 2021-11-19 | 391.55 | 429.45 | 431.50 | 0.00 | - | 2 | 113 | 102.64% |
| TSLA211217C00480000 | 2021-10-21 2:46PM EDT | 2021-12-17 | 416.93 | 430.80 | 432.95 | 0.00 | - | 1 | 88 | 84.40% |
| TSLA220121C00480000 | 2021-10-22 1:34PM EDT | 2022-01-21 | 430.00 | 432.85 | 434.95 | +38.95 | +9.96% | 12 | 1,618 | 74.40% |
| TSLA220318C00480000 | 2021-09-29 10:26AM EDT | 2022-03-18 | 327.84 | 434.95 | 439.55 | 0.00 | - | 6 | 653 | 66.07% |
| TSLA220617C00480000 | 2021-10-22 3:37PM EDT | 2022-06-17 | 442.24 | 441.85 | 446.85 | +39.69 | +9.86% | 2 | 3,369 | 61.08% |
| TSLA220916C00480000 | 2021-10-22 10:23AM EDT | 2022-09-16 | 451.00 | 442.50 | 462.00 | +17.00 | +3.92% | 2 | 603 | 58.79% |
| TSLA230120C00480000 | 2021-10-19 11:52AM EDT | 2023-01-20 | 428.50 | 453.50 | 473.00 | 0.00 | - | 2 | 334 | 56.93% |
| TSLA240119C00480000 | 2021-10-21 1:03PM EDT | 2024-01-19 | 478.11 | 488.95 | 506.55 | 0.00 | - | 25 | 50 | 56.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00480000 | 2021-10-22 3:54PM EDT | 2021-10-29 | 0.17 | 0.09 | 0.18 | -0.05 | -22.73% | 1,441 | 664 | 167.58% |
| TSLA211105P00480000 | 2021-10-22 3:37PM EDT | 2021-11-05 | 0.37 | 0.28 | 0.40 | -0.13 | -26.00% | 61 | 149 | 130.76% |
| TSLA211112P00480000 | 2021-10-21 10:31AM EDT | 2021-11-12 | 0.31 | 0.30 | 0.75 | 0.00 | - | 4 | 30 | 112.40% |
| TSLA211119P00480000 | 2021-10-22 3:13PM EDT | 2021-11-19 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 3,254 | 660 | 102.78% |
| TSLA211126P00480000 | 2021-10-21 3:04PM EDT | 2021-11-26 | 1.09 | 0.83 | 1.23 | 0.00 | - | 16 | 35 | 95.19% |
| TSLA211217P00480000 | 2021-10-22 2:13PM EDT | 2021-12-17 | 2.03 | 1.89 | 2.16 | +0.42 | +26.09% | 105 | 951 | 83.35% |
| TSLA220121P00480000 | 2021-10-22 3:55PM EDT | 2022-01-21 | 3.88 | 3.65 | 4.05 | +0.37 | +10.54% | 22 | 2,993 | 73.14% |
| TSLA220318P00480000 | 2021-10-20 1:42PM EDT | 2022-03-18 | 8.08 | 6.65 | 7.35 | 0.00 | - | 1 | 561 | 64.98% |
| TSLA220520P00480000 | 2021-10-22 12:08PM EDT | 2022-05-20 | 12.08 | 11.20 | 12.15 | -2.92 | -19.47% | 5 | 108 | 61.30% |
| TSLA220617P00480000 | 2021-10-22 2:13PM EDT | 2022-06-17 | 13.79 | 12.85 | 14.20 | +0.19 | +1.40% | 5 | 522 | 59.80% |
| TSLA220916P00480000 | 2021-10-22 3:53PM EDT | 2022-09-16 | 20.90 | 17.20 | 25.85 | -1.40 | -6.28% | 72 | 3,000 | 57.99% |
| TSLA230120P00480000 | 2021-10-22 9:53AM EDT | 2023-01-20 | 31.81 | 27.60 | 34.00 | +0.29 | +0.92% | 1 | 1,485 | 55.31% |
| TSLA240119P00480000 | 2021-10-22 10:32AM EDT | 2024-01-19 | 57.90 | 56.05 | 64.00 | -4.06 | -6.55% | 2 | 14 | 53.16% |
© 2021 Verizon Media. Todos los derechos reservados.
