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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00500000 | 2021-10-21 2:13PM EDT | 2021-10-29 | 391.00 | 409.05 | 410.65 | 0.00 | - | 1 | 23 | 161.13% |
| TSLA211105C00500000 | 2021-10-22 3:53PM EDT | 2021-11-05 | 409.80 | 409.05 | 411.00 | +20.80 | +5.35% | 2 | 56 | 123.14% |
| TSLA211112C00500000 | 2021-10-22 10:37AM EDT | 2021-11-12 | 407.00 | 409.05 | 411.50 | +13.82 | +3.51% | 2 | 37 | 107.45% |
| TSLA211119C00500000 | 2021-10-22 2:21PM EDT | 2021-11-19 | 408.60 | 409.95 | 411.45 | +12.55 | +3.17% | 8 | 376 | 100.05% |
| TSLA211217C00500000 | 2021-10-22 3:39PM EDT | 2021-12-17 | 410.50 | 411.15 | 413.30 | +15.50 | +3.92% | 13 | 442 | 81.62% |
| TSLA220121C00500000 | 2021-10-22 3:57PM EDT | 2022-01-21 | 414.78 | 413.45 | 415.50 | +14.98 | +3.75% | 163 | 8,513 | 72.03% |
| TSLA220218C00500000 | 2021-10-22 11:17AM EDT | 2022-02-18 | 411.00 | 414.60 | 418.60 | +13.47 | +3.39% | 2 | 22 | 68.05% |
| TSLA220318C00500000 | 2021-10-22 3:29PM EDT | 2022-03-18 | 414.60 | 416.05 | 420.55 | +40.22 | +10.74% | 3 | 1,864 | 64.36% |
| TSLA220520C00500000 | 2021-10-22 9:43AM EDT | 2022-05-20 | 413.62 | 419.95 | 427.80 | +6.82 | +1.68% | 2 | 17 | 61.03% |
| TSLA220617C00500000 | 2021-10-22 3:59PM EDT | 2022-06-17 | 423.25 | 423.25 | 428.65 | +12.22 | +2.97% | 17 | 3,453 | 59.52% |
| TSLA220916C00500000 | 2021-10-22 3:44PM EDT | 2022-09-16 | 433.00 | 425.00 | 440.00 | +13.73 | +3.27% | 9 | 13,674 | 55.95% |
| TSLA230120C00500000 | 2021-10-22 11:27AM EDT | 2023-01-20 | 441.03 | 442.90 | 450.00 | +10.03 | +2.33% | 21 | 7,187 | 55.88% |
| TSLA230317C00500000 | 2021-10-22 3:59PM EDT | 2023-03-17 | 450.00 | 443.50 | 455.00 | +15.00 | +3.45% | 31 | 3,198 | 54.17% |
| TSLA230616C00500000 | 2021-10-22 3:57PM EDT | 2023-06-16 | 460.50 | 452.05 | 467.00 | +25.59 | +5.88% | 7 | 1,242 | 54.59% |
| TSLA240119C00500000 | 2021-10-22 3:13PM EDT | 2024-01-19 | 477.33 | 473.50 | 491.85 | +8.06 | +1.72% | 411 | 337 | 55.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00500000 | 2021-10-22 3:58PM EDT | 2021-10-29 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 2,790 | 2,210 | 163.67% |
| TSLA211105P00500000 | 2021-10-22 3:56PM EDT | 2021-11-05 | 0.47 | 0.45 | 0.50 | -0.07 | -12.96% | 159 | 524 | 128.03% |
| TSLA211112P00500000 | 2021-10-22 3:59PM EDT | 2021-11-12 | 0.73 | 0.54 | 0.88 | -0.14 | -16.09% | 39 | 109 | 110.01% |
| TSLA211119P00500000 | 2021-10-22 3:39PM EDT | 2021-11-19 | 1.01 | 0.90 | 1.03 | -0.10 | -9.01% | 296 | 5,163 | 99.34% |
| TSLA211126P00500000 | 2021-10-22 3:09PM EDT | 2021-11-26 | 1.22 | 1.01 | 1.35 | +0.02 | +1.67% | 11 | 270 | 91.43% |
| TSLA211217P00500000 | 2021-10-22 3:56PM EDT | 2021-12-17 | 2.30 | 2.28 | 2.52 | -0.36 | -13.53% | 83 | 4,201 | 80.85% |
| TSLA220121P00500000 | 2021-10-22 3:58PM EDT | 2022-01-21 | 4.31 | 4.20 | 4.40 | -0.31 | -6.71% | 103 | 13,501 | 70.53% |
| TSLA220218P00500000 | 2021-10-22 3:53PM EDT | 2022-02-18 | 6.50 | 6.45 | 6.70 | -0.50 | -7.14% | 39 | 306 | 67.33% |
| TSLA220318P00500000 | 2021-10-22 3:54PM EDT | 2022-03-18 | 8.05 | 7.85 | 8.35 | -0.50 | -5.85% | 34 | 6,114 | 63.47% |
| TSLA220520P00500000 | 2021-10-21 11:40AM EDT | 2022-05-20 | 13.90 | 12.90 | 13.65 | 0.00 | - | 3 | 493 | 59.98% |
| TSLA220617P00500000 | 2021-10-22 3:54PM EDT | 2022-06-17 | 15.36 | 14.60 | 15.95 | -0.76 | -4.71% | 38 | 5,384 | 58.52% |
| TSLA220916P00500000 | 2021-10-22 11:48AM EDT | 2022-09-16 | 25.00 | 22.00 | 29.30 | +0.32 | +1.30% | 44 | 8,456 | 58.11% |
| TSLA230120P00500000 | 2021-10-22 3:51PM EDT | 2023-01-20 | 34.75 | 33.00 | 35.00 | -0.60 | -1.70% | 32 | 7,820 | 54.36% |
| TSLA230317P00500000 | 2021-10-22 11:35AM EDT | 2023-03-17 | 39.60 | 35.55 | 40.00 | -0.35 | -0.88% | 3 | 2,459 | 53.28% |
| TSLA230616P00500000 | 2021-10-22 3:48PM EDT | 2023-06-16 | 45.00 | 41.00 | 47.00 | -3.00 | -6.25% | 111 | 3,371 | 52.00% |
| TSLA240119P00500000 | 2021-10-22 3:20PM EDT | 2024-01-19 | 64.90 | 62.25 | 64.80 | +0.50 | +0.78% | 66 | 465 | 51.89% |
© 2021 Verizon Media. Todos los derechos reservados.
