Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.98+2.71 (+0.31%)
A partir del 11:50a.m. EDT. Mercado abierto.
Golpe:530.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00530000 | 2021-10-20 11:24AM EDT | 2021-10-22 | 336.25 | 336.45 | 337.15 | -0.75 | -0.22% | 2 | 140 | 207.81% |
| TSLA211029C00530000 | 2021-10-19 3:53PM EDT | 2021-10-29 | 336.20 | 336.45 | 337.40 | 0.00 | - | 9 | 12 | 125.88% |
| TSLA211105C00530000 | 2021-10-07 2:44PM EDT | 2021-11-05 | 268.50 | 337.10 | 337.85 | 0.00 | - | 1 | 1 | 98.49% |
| TSLA211112C00530000 | 2021-10-18 2:18AM EDT | 2021-11-12 | 291.35 | 337.30 | 338.35 | 0.00 | - | - | 2 | 89.01% |
| TSLA211119C00530000 | 2021-10-19 11:56AM EDT | 2021-11-19 | 342.55 | 338.05 | 338.55 | 0.00 | - | 5 | 69 | 83.64% |
| TSLA211217C00530000 | 2021-10-08 10:31AM EDT | 2021-12-17 | 270.18 | 339.90 | 341.00 | 0.00 | - | 1 | 207 | 71.65% |
| TSLA220121C00530000 | 2021-10-20 10:36AM EDT | 2022-01-21 | 345.08 | 343.20 | 344.40 | +2.28 | +0.67% | 2 | 3,997 | 65.46% |
| TSLA220318C00530000 | 2021-10-19 10:52AM EDT | 2022-03-18 | 354.00 | 347.85 | 350.85 | 0.00 | - | 2 | 492 | 60.16% |
| TSLA220520C00530000 | 2021-09-20 12:07AM EDT | 2022-05-20 | 254.57 | 354.00 | 359.65 | 0.00 | - | - | 1 | 57.98% |
| TSLA220617C00530000 | 2021-10-15 2:15PM EDT | 2022-06-17 | 330.65 | 358.00 | 361.15 | 0.00 | - | 1 | 211 | 56.82% |
| TSLA220916C00530000 | 2021-10-18 1:31PM EDT | 2022-09-16 | 376.61 | 362.00 | 376.15 | 0.00 | - | 1 | 153 | 54.68% |
| TSLA230120C00530000 | 2021-10-18 1:48PM EDT | 2023-01-20 | 401.50 | 375.70 | 392.40 | 0.00 | - | 1 | 245 | 54.10% |
| TSLA240119C00530000 | 2021-10-13 1:52PM EDT | 2024-01-19 | 381.60 | 415.00 | 431.70 | 0.00 | - | 42 | 21 | 53.58% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00530000 | 2021-10-20 11:28AM EDT | 2021-10-22 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 52 | 942 | 186.72% |
| TSLA211029P00530000 | 2021-10-20 11:22AM EDT | 2021-10-29 | 0.36 | 0.31 | 0.38 | -0.09 | -20.00% | 60 | 417 | 122.56% |
| TSLA211105P00530000 | 2021-10-19 11:52AM EDT | 2021-11-05 | 0.86 | 0.55 | 0.78 | 0.00 | - | 14 | 138 | 102.20% |
| TSLA211112P00530000 | 2021-10-20 10:44AM EDT | 2021-11-12 | 1.06 | 0.84 | 1.22 | -0.09 | -7.83% | 13 | 58 | 91.50% |
| TSLA211119P00530000 | 2021-10-20 11:24AM EDT | 2021-11-19 | 1.50 | 1.42 | 1.58 | -0.15 | -9.09% | 20 | 1,232 | 85.29% |
| TSLA211126P00530000 | 2021-10-20 10:13AM EDT | 2021-11-26 | 1.82 | 1.64 | 1.91 | -0.48 | -20.87% | 1 | 8 | 79.18% |
| TSLA211217P00530000 | 2021-10-20 11:27AM EDT | 2021-12-17 | 3.60 | 3.45 | 3.75 | -0.30 | -7.69% | 1 | 1,197 | 72.16% |
| TSLA220121P00530000 | 2021-10-20 10:06AM EDT | 2022-01-21 | 7.00 | 6.55 | 7.00 | +0.23 | +3.40% | 5 | 4,318 | 65.37% |
| TSLA220318P00530000 | 2021-10-19 1:23PM EDT | 2022-03-18 | 11.85 | 11.45 | 12.10 | -0.05 | -0.42% | 1 | 998 | 59.38% |
| TSLA220520P00530000 | 2021-10-19 1:51PM EDT | 2022-05-20 | 18.50 | 18.30 | 19.15 | 0.00 | - | 1 | 802 | 56.96% |
| TSLA220617P00530000 | 2021-10-20 11:03AM EDT | 2022-06-17 | 21.90 | 20.85 | 22.15 | -0.66 | -2.93% | 2 | 1,461 | 55.93% |
| TSLA220916P00530000 | 2021-10-18 12:28PM EDT | 2022-09-16 | 35.00 | 27.50 | 36.00 | 0.00 | - | 1 | 432 | 54.49% |
| TSLA230120P00530000 | 2021-10-19 11:52AM EDT | 2023-01-20 | 45.00 | 40.95 | 49.00 | 0.00 | - | 5 | 1,091 | 53.11% |
| TSLA240119P00530000 | 2021-10-19 12:59PM EDT | 2024-01-19 | 77.58 | 74.10 | 78.50 | 0.00 | - | 1 | 5 | 50.35% |
© 2021 Verizon Media. Todos los derechos reservados.
