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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00520000 | 2022-05-24 3:57PM EDT | 2022-05-27 | 109.60 | 108.75 | 110.85 | -46.40 | -29.74% | 10 | 18 | 131.52% |
| TSLA220617C00520000 | 2022-05-24 12:49PM EDT | 2022-06-17 | 135.10 | 125.05 | 126.90 | -7.53 | -5.28% | 2 | 753 | 95.98% |
| TSLA220819C00520000 | 2022-05-24 3:29PM EDT | 2022-08-19 | 156.04 | 157.40 | 160.45 | -33.36 | -17.61% | 5 | 16 | 86.05% |
| TSLA220916C00520000 | 2022-05-23 10:42AM EDT | 2022-09-16 | 196.00 | 167.45 | 169.80 | 0.00 | - | 1 | 835 | 83.35% |
| TSLA221021C00520000 | 2022-05-20 11:11AM EDT | 2022-10-21 | 207.84 | 178.10 | 180.85 | 0.00 | - | 1 | 2 | 81.21% |
| TSLA230120C00520000 | 2022-05-24 3:43PM EDT | 2023-01-20 | 205.18 | 199.70 | 203.95 | -25.78 | -11.16% | 7 | 378 | 77.35% |
| TSLA230317C00520000 | 2022-05-23 12:40PM EDT | 2023-03-17 | 249.90 | 210.25 | 217.10 | 0.00 | - | 1 | 19 | 76.01% |
| TSLA230616C00520000 | 2022-05-18 1:48PM EDT | 2023-06-16 | 288.55 | 224.30 | 236.10 | 0.00 | - | - | 3 | 74.27% |
| TSLA240119C00520000 | 2022-05-20 2:49PM EDT | 2024-01-19 | 280.05 | 256.00 | 269.10 | 0.00 | - | 1 | 66 | 71.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00520000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 1.31 | 1.27 | 1.50 | +0.15 | +12.93% | 3,374 | 2,888 | 127.00% |
| TSLA220617P00520000 | 2022-05-24 3:33PM EDT | 2022-06-17 | 16.32 | 16.80 | 17.65 | +4.38 | +36.68% | 75 | 1,652 | 94.62% |
| TSLA220715P00520000 | 2022-05-24 3:36PM EDT | 2022-07-15 | 31.50 | 32.40 | 33.50 | +6.98 | +28.47% | 143 | 53 | 87.35% |
| TSLA220819P00520000 | 2022-05-24 3:45PM EDT | 2022-08-19 | 47.62 | 48.05 | 49.50 | +9.97 | +26.48% | 72 | 364 | 84.03% |
| TSLA220916P00520000 | 2022-05-24 3:40PM EDT | 2022-09-16 | 56.10 | 57.00 | 58.10 | +9.90 | +21.43% | 240 | 1,796 | 80.82% |
| TSLA221021P00520000 | 2022-05-24 3:53PM EDT | 2022-10-21 | 67.00 | 66.00 | 67.90 | +10.55 | +18.69% | 24 | 31 | 77.92% |
| TSLA221118P00520000 | 2022-05-23 2:48PM EDT | 2022-11-18 | 62.70 | 73.00 | 74.90 | 0.00 | - | 16 | 74 | 76.39% |
| TSLA221216P00520000 | 2022-05-24 12:43PM EDT | 2022-12-16 | 75.93 | 78.25 | 80.25 | +2.31 | +3.14% | 5 | 163 | 74.42% |
| TSLA230120P00520000 | 2022-05-24 3:37PM EDT | 2023-01-20 | 84.47 | 84.05 | 87.35 | +9.68 | +12.94% | 3 | 1,167 | 72.64% |
| TSLA230317P00520000 | 2022-05-20 2:52PM EDT | 2023-03-17 | 95.26 | 94.05 | 96.90 | 0.00 | - | 4 | 4 | 70.66% |
| TSLA230616P00520000 | 2022-05-24 3:24PM EDT | 2023-06-16 | 109.11 | 100.50 | 110.30 | +4.11 | +3.91% | 1 | 21 | 66.47% |
| TSLA230915P00520000 | 2022-05-17 10:27AM EDT | 2023-09-15 | 91.00 | 115.00 | 121.40 | 0.00 | - | - | 0 | 65.24% |
| TSLA240119P00520000 | 2022-05-20 11:33AM EDT | 2024-01-19 | 121.80 | 127.85 | 134.75 | 0.00 | - | 1 | 895 | 63.01% |
| TSLA240621P00520000 | 2022-05-24 3:06PM EDT | 2024-06-21 | 144.35 | 138.30 | 152.15 | +8.35 | +6.14% | 4 | 9 | 61.01% |
© 2022 Yahoo. Todos los derechos reservados.
