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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00500000 | 2022-05-24 3:58PM EDT | 2022-05-27 | 128.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| TSLA220603C00500000 | 2022-05-24 12:39PM EDT | 2022-06-03 | 144.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220610C00500000 | 2022-05-24 3:00PM EDT | 2022-06-10 | 134.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA220617C00500000 | 2022-05-24 3:10PM EDT | 2022-06-17 | 139.91 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA220624C00500000 | 2022-05-24 12:36PM EDT | 2022-06-24 | 156.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220701C00500000 | 2022-05-24 10:14AM EDT | 2022-07-01 | 154.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220715C00500000 | 2022-05-24 3:58PM EDT | 2022-07-15 | 157.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA220819C00500000 | 2022-05-24 3:56PM EDT | 2022-08-19 | 172.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| TSLA220916C00500000 | 2022-05-24 3:37PM EDT | 2022-09-16 | 184.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA221021C00500000 | 2022-05-24 3:16PM EDT | 2022-10-21 | 189.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA221118C00500000 | 2022-05-24 11:34AM EDT | 2022-11-18 | 208.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA221216C00500000 | 2022-05-24 3:49PM EDT | 2022-12-16 | 208.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TSLA230120C00500000 | 2022-05-24 3:56PM EDT | 2023-01-20 | 212.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA230317C00500000 | 2022-05-24 3:52PM EDT | 2023-03-17 | 226.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA230616C00500000 | 2022-05-24 3:59PM EDT | 2023-06-16 | 240.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230915C00500000 | 2022-05-24 1:13PM EDT | 2023-09-15 | 260.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C00500000 | 2022-05-24 3:59PM EDT | 2024-01-19 | 273.63 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA240621C00500000 | 2022-05-24 3:56PM EDT | 2024-06-21 | 293.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00500000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.81 | 0.00 | 0.00 | 0.00 | - | 18,130 | 0 | 50.00% |
| TSLA220603P00500000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5,162 | 0 | 25.00% |
| TSLA220610P00500000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 25.00% |
| TSLA220617P00500000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2,164 | 0 | 12.50% |
| TSLA220624P00500000 | 2022-05-24 3:58PM EDT | 2022-06-24 | 17.48 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| TSLA220701P00500000 | 2022-05-24 3:51PM EDT | 2022-07-01 | 21.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| TSLA220715P00500000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 28.29 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 12.50% |
| TSLA220819P00500000 | 2022-05-24 3:58PM EDT | 2022-08-19 | 43.05 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| TSLA220916P00500000 | 2022-05-24 3:59PM EDT | 2022-09-16 | 51.20 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| TSLA221021P00500000 | 2022-05-24 3:39PM EDT | 2022-10-21 | 58.40 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| TSLA221118P00500000 | 2022-05-24 3:37PM EDT | 2022-11-18 | 65.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSLA221216P00500000 | 2022-05-24 3:59PM EDT | 2022-12-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| TSLA230120P00500000 | 2022-05-24 3:39PM EDT | 2023-01-20 | 76.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| TSLA230317P00500000 | 2022-05-24 3:14PM EDT | 2023-03-17 | 88.15 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 6.25% |
| TSLA230616P00500000 | 2022-05-24 3:30PM EDT | 2023-06-16 | 100.38 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TSLA230915P00500000 | 2022-05-24 3:06PM EDT | 2023-09-15 | 109.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TSLA240119P00500000 | 2022-05-24 3:54PM EDT | 2024-01-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| TSLA240621P00500000 | 2022-05-24 3:06PM EDT | 2024-06-21 | 134.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
© 2022 Yahoo. Todos los derechos reservados.
