Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:550.00
Llamadaspor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00550000 | 2022-05-17 3:57PM EDT | 2022-05-20 | 212.00 | 0.00 | 0.00 | 0.00 | - | 20 | 118 | 0.00% |
| TSLA220527C00550000 | 2022-05-17 2:17PM EDT | 2022-05-27 | 209.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220603C00550000 | 2022-05-17 9:55AM EDT | 2022-06-03 | 203.44 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA220610C00550000 | 2022-05-16 12:12AM EDT | 2022-06-10 | 182.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA220617C00550000 | 2022-05-17 1:47PM EDT | 2022-06-17 | 214.57 | 0.00 | 0.00 | 0.00 | - | 12 | 1,994 | 0.00% |
| TSLA220624C00550000 | 2022-05-16 1:10PM EDT | 2022-06-24 | 195.09 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| TSLA220715C00550000 | 2022-05-16 11:39AM EDT | 2022-07-15 | 213.35 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| TSLA220819C00550000 | 2022-05-16 10:56AM EDT | 2022-08-19 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA220916C00550000 | 2022-05-17 10:31AM EDT | 2022-09-16 | 234.87 | 0.00 | 0.00 | 0.00 | - | 161 | 658 | 0.00% |
| TSLA221021C00550000 | 2022-05-13 12:08PM EDT | 2022-10-21 | 287.92 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TSLA221118C00550000 | 2022-05-17 2:50PM EDT | 2022-11-18 | 266.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA221216C00550000 | 2022-05-17 3:19PM EDT | 2022-12-16 | 272.00 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
| TSLA230120C00550000 | 2022-05-17 3:26PM EDT | 2023-01-20 | 279.75 | 0.00 | 0.00 | 0.00 | - | 13 | 2,487 | 0.00% |
| TSLA230317C00550000 | 2022-05-17 11:35AM EDT | 2023-03-17 | 289.60 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 0.00% |
| TSLA230616C00550000 | 2022-05-16 11:09AM EDT | 2023-06-16 | 298.83 | 0.00 | 0.00 | 0.00 | - | 7 | 3,545 | 0.00% |
| TSLA230915C00550000 | 2022-05-17 11:29AM EDT | 2023-09-15 | 316.85 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TSLA240119C00550000 | 2022-05-17 11:09AM EDT | 2024-01-19 | 328.02 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| TSLA240621C00550000 | 2022-05-13 1:19PM EDT | 2024-06-21 | 394.51 | 0.00 | 0.00 | 0.00 | - | 13 | 99 | 0.00% |
Ponepor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00550000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,264 | 6,617 | 50.00% |
| TSLA220527P00550000 | 2022-05-17 3:58PM EDT | 2022-05-27 | 1.41 | 0.00 | 0.00 | 0.00 | - | 693 | 2,062 | 50.00% |
| TSLA220603P00550000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 2.90 | 0.00 | 0.00 | 0.00 | - | 273 | 476 | 25.00% |
| TSLA220610P00550000 | 2022-05-17 3:57PM EDT | 2022-06-10 | 5.26 | 0.00 | 0.00 | 0.00 | - | 47 | 408 | 25.00% |
| TSLA220617P00550000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 7.67 | 0.00 | 0.00 | 0.00 | - | 365 | 6,312 | 25.00% |
| TSLA220624P00550000 | 2022-05-17 3:59PM EDT | 2022-06-24 | 9.60 | 0.00 | 0.00 | 0.00 | - | 82 | 192 | 25.00% |
| TSLA220701P00550000 | 2022-05-17 3:42PM EDT | 2022-07-01 | 12.15 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 12.50% |
| TSLA220715P00550000 | 2022-05-17 2:09PM EDT | 2022-07-15 | 17.35 | 0.00 | 0.00 | 0.00 | - | 258 | 2,418 | 12.50% |
| TSLA220819P00550000 | 2022-05-17 3:47PM EDT | 2022-08-19 | 29.80 | 0.00 | 0.00 | 0.00 | - | 91 | 1,875 | 12.50% |
| TSLA220916P00550000 | 2022-05-17 3:56PM EDT | 2022-09-16 | 36.75 | 0.00 | 0.00 | 0.00 | - | 13 | 3,367 | 12.50% |
| TSLA221021P00550000 | 2022-05-17 12:34PM EDT | 2022-10-21 | 47.62 | 0.00 | 0.00 | 0.00 | - | 2 | 992 | 12.50% |
| TSLA221118P00550000 | 2022-05-16 11:09AM EDT | 2022-11-18 | 61.35 | 0.00 | 0.00 | 0.00 | - | 30 | 597 | 6.25% |
| TSLA221216P00550000 | 2022-05-17 2:04PM EDT | 2022-12-16 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 697 | 6.25% |
| TSLA230120P00550000 | 2022-05-17 3:54PM EDT | 2023-01-20 | 63.71 | 0.00 | 0.00 | 0.00 | - | 16 | 11,348 | 6.25% |
| TSLA230317P00550000 | 2022-05-17 3:02PM EDT | 2023-03-17 | 73.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,556 | 6.25% |
| TSLA230616P00550000 | 2022-05-17 3:48PM EDT | 2023-06-16 | 87.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2,753 | 6.25% |
| TSLA230915P00550000 | 2022-05-17 1:33PM EDT | 2023-09-15 | 98.55 | 0.00 | 0.00 | 0.00 | - | 60 | 118 | 6.25% |
| TSLA240119P00550000 | 2022-05-17 3:46PM EDT | 2024-01-19 | 112.46 | 0.00 | 0.00 | 0.00 | - | 5 | 1,949 | 6.25% |
| TSLA240621P00550000 | 2022-05-17 3:20PM EDT | 2024-06-21 | 124.65 | 0.00 | 0.00 | 0.00 | - | 9 | 186 | 3.13% |
© 2022 Yahoo. Todos los derechos reservados.
