Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.74 -0.57 (-0.05%)
Fuera de horario: 04:15PM EDT
Fuera de horario: 04:15PM EDT
Golpe:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00550000 | 2021-10-27 2:42PM EDT | 2021-10-29 | 485.40 | 486.05 | 487.50 | +14.45 | +3.07% | 4 | 24 | 0.00% |
| TSLA211105C00550000 | 2021-10-25 12:54PM EDT | 2021-11-05 | 442.50 | 487.35 | 489.70 | 0.00 | - | 2 | 5 | 144.14% |
| TSLA211112C00550000 | 2021-10-13 3:50PM EDT | 2021-11-12 | 264.50 | 486.90 | 489.00 | 0.00 | - | 2 | 10 | 126.42% |
| TSLA211119C00550000 | 2021-10-27 2:56PM EDT | 2021-11-19 | 491.65 | 489.25 | 490.50 | +0.30 | +0.06% | 20 | 174 | 119.12% |
| TSLA211217C00550000 | 2021-10-27 10:37AM EDT | 2021-12-17 | 510.00 | 490.00 | 492.80 | +23.15 | +4.76% | 1 | 249 | 90.27% |
| TSLA220121C00550000 | 2021-10-27 10:02AM EDT | 2022-01-21 | 516.45 | 492.85 | 495.70 | +41.72 | +8.79% | 4 | 7,862 | 78.96% |
| TSLA220218C00550000 | 2021-10-27 3:48PM EDT | 2022-02-18 | 495.60 | 493.10 | 497.90 | +88.28 | +21.67% | 1 | 5 | 71.39% |
| TSLA220318C00550000 | 2021-10-27 3:46PM EDT | 2022-03-18 | 500.00 | 496.05 | 499.45 | -1.00 | -0.20% | 1 | 1,888 | 67.99% |
| TSLA220520C00550000 | 2021-09-28 3:31PM EDT | 2022-05-20 | 269.71 | 501.50 | 506.40 | 0.00 | - | 2 | 14 | 64.14% |
| TSLA220617C00550000 | 2021-10-27 1:40PM EDT | 2022-06-17 | 518.00 | 505.05 | 511.65 | +12.85 | +2.54% | 8 | 3,968 | 64.41% |
| TSLA220916C00550000 | 2021-10-27 1:34PM EDT | 2022-09-16 | 523.94 | 514.55 | 521.60 | +23.94 | +4.79% | 5 | 545 | 61.60% |
| TSLA230120C00550000 | 2021-10-27 3:34PM EDT | 2023-01-20 | 530.59 | 529.40 | 536.55 | +11.54 | +2.22% | 6 | 3,260 | 60.13% |
| TSLA230317C00550000 | 2021-10-27 3:39PM EDT | 2023-03-17 | 539.00 | 533.75 | 544.80 | +13.20 | +2.51% | 2 | 318 | 59.60% |
| TSLA230616C00550000 | 2021-10-27 9:58AM EDT | 2023-06-16 | 569.00 | 543.20 | 550.00 | +15.93 | +2.88% | 1 | 6,340 | 57.86% |
| TSLA240119C00550000 | 2021-10-27 10:24AM EDT | 2024-01-19 | 589.99 | 567.50 | 587.00 | +15.25 | +2.65% | 29 | 49 | 59.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00550000 | 2021-10-27 3:55PM EDT | 2021-10-29 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 2,804 | 12,723 | 225.78% |
| TSLA211105P00550000 | 2021-10-27 3:57PM EDT | 2021-11-05 | 0.62 | 0.53 | 0.64 | +0.31 | +100.00% | 294 | 792 | 161.52% |
| TSLA211112P00550000 | 2021-10-27 3:38PM EDT | 2021-11-12 | 1.23 | 1.04 | 1.36 | +0.49 | +66.22% | 25 | 559 | 136.23% |
| TSLA211119P00550000 | 2021-10-27 3:28PM EDT | 2021-11-19 | 1.56 | 1.50 | 1.60 | +0.63 | +67.74% | 1,152 | 6,191 | 118.99% |
| TSLA211126P00550000 | 2021-10-27 2:15PM EDT | 2021-11-26 | 1.73 | 1.78 | 2.18 | +0.53 | +44.17% | 21 | 87 | 108.69% |
| TSLA211217P00550000 | 2021-10-27 3:59PM EDT | 2021-12-17 | 3.50 | 3.20 | 3.50 | +0.95 | +37.25% | 1,048 | 6,381 | 91.60% |
| TSLA220121P00550000 | 2021-10-27 2:48PM EDT | 2022-01-21 | 5.45 | 5.35 | 5.85 | +0.36 | +7.07% | 67 | 9,835 | 78.00% |
| TSLA220218P00550000 | 2021-10-27 12:25PM EDT | 2022-02-18 | 8.00 | 7.75 | 8.45 | -0.50 | -5.88% | 14 | 295 | 73.30% |
| TSLA220318P00550000 | 2021-10-27 3:49PM EDT | 2022-03-18 | 9.92 | 9.65 | 10.50 | -0.66 | -6.24% | 47 | 4,019 | 69.06% |
| TSLA220520P00550000 | 2021-10-27 1:54PM EDT | 2022-05-20 | 16.26 | 15.75 | 16.75 | -0.59 | -3.50% | 6 | 158 | 64.83% |
| TSLA220617P00550000 | 2021-10-27 1:35PM EDT | 2022-06-17 | 18.80 | 18.00 | 19.90 | +0.50 | +2.73% | 68 | 3,968 | 63.44% |
| TSLA220916P00550000 | 2021-10-27 1:44PM EDT | 2022-09-16 | 28.00 | 27.45 | 31.50 | -0.19 | -0.67% | 3 | 3,009 | 61.44% |
| TSLA230120P00550000 | 2021-10-27 2:11PM EDT | 2023-01-20 | 41.93 | 39.00 | 44.25 | +1.11 | +2.72% | 17 | 10,630 | 58.65% |
| TSLA230317P00550000 | 2021-10-27 11:55AM EDT | 2023-03-17 | 46.15 | 42.55 | 51.50 | -1.00 | -2.12% | 1 | 1,031 | 57.84% |
| TSLA230616P00550000 | 2021-10-27 11:52AM EDT | 2023-06-16 | 55.06 | 55.30 | 57.05 | -1.94 | -3.40% | 4 | 2,564 | 57.05% |
| TSLA240119P00550000 | 2021-10-27 12:48PM EDT | 2024-01-19 | 79.85 | 74.00 | 82.00 | +3.85 | +5.07% | 1 | 240 | 56.15% |
© 2021 Verizon Media. Todos los derechos reservados.
