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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00500000 | 2022-09-22 9:39AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA221007C00500000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA221014C00500000 | 2022-09-23 12:22PM EDT | 2022-10-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 853 | 50.00% |
| TSLA221021C00500000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 193 | 8,000 | 50.00% |
| TSLA221028C00500000 | 2022-09-23 12:33PM EDT | 2022-10-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| TSLA221118C00500000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,061 | 8,764 | 25.00% |
| TSLA221216C00500000 | 2022-09-23 3:55PM EDT | 2022-12-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 516 | 4,644 | 25.00% |
| TSLA230120C00500000 | 2022-09-23 3:56PM EDT | 2023-01-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 996 | 31,753 | 25.00% |
| TSLA230217C00500000 | 2022-09-23 2:15PM EDT | 2023-02-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 87 | - | 12.50% |
| TSLA230317C00500000 | 2022-09-23 3:44PM EDT | 2023-03-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 427 | 9,143 | 12.50% |
| TSLA230421C00500000 | 2022-09-23 3:46PM EDT | 2023-04-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 33 | 1,608 | 12.50% |
| TSLA230616C00500000 | 2022-09-23 3:58PM EDT | 2023-06-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,534 | 23,134 | 12.50% |
| TSLA230915C00500000 | 2022-09-23 3:59PM EDT | 2023-09-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 189 | 2,856 | 12.50% |
| TSLA240119C00500000 | 2022-09-23 3:56PM EDT | 2024-01-19 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2,977 | 41,122 | 12.50% |
| TSLA240315C00500000 | 2022-09-23 12:32PM EDT | 2024-03-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 6 | 1,372 | 12.50% |
| TSLA240621C00500000 | 2022-09-23 3:57PM EDT | 2024-06-21 | 37.10 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| TSLA250117C00500000 | 2022-09-23 3:59PM EDT | 2025-01-17 | 54.30 | 0.00 | 0.00 | 0.00 | - | 477 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00500000 | 2022-08-23 10:35AM EDT | 2022-09-30 | 204.05 | 209.05 | 210.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA221007P00500000 | 2022-08-31 2:49PM EDT | 2022-10-07 | 224.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221021P00500000 | 2022-09-23 3:33PM EDT | 2022-10-21 | 225.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221028P00500000 | 2022-09-20 1:49PM EDT | 2022-10-28 | 191.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA221118P00500000 | 2022-09-14 11:39AM EDT | 2022-11-18 | 196.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA221216P00500000 | 2022-09-22 9:32AM EDT | 2022-12-16 | 199.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P00500000 | 2022-09-23 1:53PM EDT | 2023-01-20 | 224.37 | 0.00 | 0.00 | 0.00 | - | 83 | 385 | 0.00% |
| TSLA230317P00500000 | 2022-09-23 3:38PM EDT | 2023-03-17 | 226.40 | 0.00 | 0.00 | 0.00 | - | 101 | 2,610 | 0.00% |
| TSLA230421P00500000 | 2022-09-22 11:23AM EDT | 2023-04-21 | 213.20 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 0.00% |
| TSLA230616P00500000 | 2022-09-20 2:20PM EDT | 2023-06-16 | 198.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,283 | 0.00% |
| TSLA230915P00500000 | 2022-09-22 12:36PM EDT | 2023-09-15 | 214.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240119P00500000 | 2022-09-23 2:55PM EDT | 2024-01-19 | 235.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240315P00500000 | 2022-09-16 10:06AM EDT | 2024-03-15 | 218.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00500000 | 2022-09-23 3:03PM EDT | 2024-06-21 | 239.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,681 | 0.00% |
| TSLA250117P00500000 | 2022-09-23 10:52AM EDT | 2025-01-17 | 243.50 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
