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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00510000 | 2021-10-21 3:50PM EDT | 2021-10-29 | 384.70 | 399.10 | 400.65 | 0.00 | - | 11 | 28 | 158.59% |
| TSLA211105C00510000 | 2021-09-29 3:41PM EDT | 2021-11-05 | 279.17 | 399.10 | 401.05 | 0.00 | - | - | 5 | 121.29% |
| TSLA211119C00510000 | 2021-10-22 1:32PM EDT | 2021-11-19 | 395.85 | 400.05 | 401.60 | +41.45 | +11.70% | 3 | 78 | 98.71% |
| TSLA211217C00510000 | 2021-10-20 2:14PM EDT | 2021-12-17 | 393.00 | 401.35 | 403.50 | +33.15 | +9.21% | 1 | 56 | 80.30% |
| TSLA220121C00510000 | 2021-10-22 2:00PM EDT | 2022-01-21 | 401.21 | 403.50 | 406.10 | +14.71 | +3.81% | 2 | 877 | 70.92% |
| TSLA220318C00510000 | 2021-10-18 3:31PM EDT | 2022-03-18 | 373.37 | 406.60 | 411.10 | 0.00 | - | 15 | 164 | 63.49% |
| TSLA220520C00510000 | 2021-10-21 1:22PM EDT | 2022-05-20 | 397.42 | 410.85 | 418.65 | 0.00 | - | 1 | 13 | 60.36% |
| TSLA220617C00510000 | 2021-10-22 10:15AM EDT | 2022-06-17 | 414.78 | 413.85 | 419.70 | +70.01 | +20.31% | 3 | 274 | 58.74% |
| TSLA220916C00510000 | 2021-10-22 10:08AM EDT | 2022-09-16 | 421.62 | 416.50 | 436.00 | +69.47 | +19.73% | 2 | 2,022 | 57.21% |
| TSLA230120C00510000 | 2021-10-22 2:23PM EDT | 2023-01-20 | 434.51 | 430.95 | 446.45 | +57.56 | +15.27% | 6 | 424 | 55.67% |
| TSLA240119C00510000 | 2021-10-19 3:23PM EDT | 2024-01-19 | 440.13 | 468.05 | 485.40 | 0.00 | - | 4 | 9 | 55.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00510000 | 2021-10-22 3:58PM EDT | 2021-10-29 | 0.23 | 0.14 | 0.26 | -0.06 | -20.69% | 156 | 217 | 158.98% |
| TSLA211105P00510000 | 2021-10-22 3:10PM EDT | 2021-11-05 | 0.57 | 0.41 | 0.51 | -0.08 | -12.31% | 32 | 88 | 123.63% |
| TSLA211112P00510000 | 2021-10-21 2:09PM EDT | 2021-11-12 | 1.00 | 0.50 | 0.95 | 0.00 | - | 64 | 114 | 106.98% |
| TSLA211119P00510000 | 2021-10-22 1:21PM EDT | 2021-11-19 | 1.10 | 0.99 | 1.13 | -0.10 | -8.33% | 4 | 540 | 97.66% |
| TSLA211126P00510000 | 2021-10-21 1:54PM EDT | 2021-11-26 | 1.53 | 1.11 | 1.54 | 0.00 | - | 11 | 203 | 90.26% |
| TSLA211217P00510000 | 2021-10-22 3:37PM EDT | 2021-12-17 | 2.60 | 2.46 | 2.72 | -0.26 | -9.09% | 14 | 619 | 79.52% |
| TSLA220121P00510000 | 2021-10-22 2:12PM EDT | 2022-01-21 | 4.68 | 4.45 | 4.90 | -0.32 | -6.40% | 3 | 2,843 | 69.65% |
| TSLA220318P00510000 | 2021-10-22 2:34PM EDT | 2022-03-18 | 8.64 | 8.20 | 8.90 | -1.60 | -15.62% | 180 | 663 | 62.48% |
| TSLA220520P00510000 | 2021-10-21 11:32AM EDT | 2022-05-20 | 14.55 | 13.70 | 14.50 | 0.00 | - | 1 | 117 | 59.30% |
| TSLA220617P00510000 | 2021-10-21 9:55AM EDT | 2022-06-17 | 17.30 | 15.55 | 17.05 | 0.00 | - | 5 | 1,414 | 57.98% |
| TSLA220916P00510000 | 2021-10-22 2:51PM EDT | 2022-09-16 | 24.35 | 20.25 | 30.00 | -1.65 | -6.35% | 15 | 4,820 | 56.21% |
| TSLA230120P00510000 | 2021-10-22 10:05AM EDT | 2023-01-20 | 36.05 | 32.05 | 40.95 | -1.55 | -4.12% | 2 | 1,248 | 54.35% |
| TSLA240119P00510000 | 2021-10-22 2:08PM EDT | 2024-01-19 | 67.40 | 64.50 | 72.50 | -18.50 | -21.54% | 27 | 3 | 52.38% |
© 2021 Verizon Media. Todos los derechos reservados.
