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:550.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00550000 | 2022-09-21 3:55PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 13 | 137.50% |
| TSLA221014C00550000 | 2022-09-20 9:31AM EDT | 2022-10-14 | 0.06 | 0.00 | 0.02 | 0.00 | - | 72 | 105 | 103.13% |
| TSLA221021C00550000 | 2022-09-28 10:22AM EDT | 2022-10-21 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 10 | 3,103 | 92.97% |
| TSLA221118C00550000 | 2022-09-29 1:27PM EDT | 2022-11-18 | 0.09 | 0.10 | 0.14 | -0.04 | -30.77% | 2 | 4,279 | 71.97% |
| TSLA221216C00550000 | 2022-09-29 1:55PM EDT | 2022-12-16 | 0.25 | 0.25 | 0.31 | -0.13 | -34.21% | 361 | 1,519 | 63.53% |
| TSLA230120C00550000 | 2022-09-29 3:16PM EDT | 2023-01-20 | 0.65 | 0.62 | 0.70 | -0.35 | -35.00% | 146 | 3,033 | 59.11% |
| TSLA230317C00550000 | 2022-09-29 11:21AM EDT | 2023-03-17 | 2.05 | 1.88 | 1.99 | -0.62 | -23.22% | 17 | 2,316 | 57.34% |
| TSLA230421C00550000 | 2022-09-29 10:41AM EDT | 2023-04-21 | 3.50 | 3.05 | 3.20 | -0.99 | -22.05% | 15 | 83 | 57.13% |
| TSLA230616C00550000 | 2022-09-29 3:47PM EDT | 2023-06-16 | 5.45 | 5.30 | 5.50 | -1.65 | -23.24% | 14 | 3,981 | 56.91% |
| TSLA230915C00550000 | 2022-09-29 1:11PM EDT | 2023-09-15 | 10.45 | 10.15 | 10.80 | -2.31 | -18.10% | 9 | 1,011 | 57.92% |
| TSLA240119C00550000 | 2022-09-29 3:20PM EDT | 2024-01-19 | 18.52 | 17.95 | 18.75 | -3.18 | -14.65% | 108 | 14,186 | 58.92% |
| TSLA240315C00550000 | 2022-09-29 10:03AM EDT | 2024-03-15 | 21.75 | 20.85 | 23.00 | -2.00 | -8.42% | 6 | 222 | 59.24% |
| TSLA240621C00550000 | 2022-09-29 3:33PM EDT | 2024-06-21 | 28.65 | 27.30 | 29.10 | -3.95 | -12.12% | 203 | 2,273 | 59.73% |
| TSLA250117C00550000 | 2022-09-29 2:50PM EDT | 2025-01-17 | 41.35 | 40.00 | 46.00 | -6.85 | -14.21% | 62 | 482 | 61.65% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00550000 | 2022-08-24 3:58PM EDT | 2022-09-30 | 1.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA221021P00550000 | 2022-08-25 12:40PM EDT | 2022-10-21 | 256.05 | 273.90 | 275.25 | -54.12 | -17.45% | 3 | 0 | 0.00% |
| TSLA221118P00550000 | 2022-08-18 11:07AM EDT | 2022-11-18 | 245.12 | 245.95 | 247.50 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA221216P00550000 | 2022-09-08 10:53AM EDT | 2022-12-16 | 263.02 | 280.85 | 282.45 | 0.00 | - | 15 | 0 | 71.19% |
| TSLA230120P00550000 | 2022-09-28 10:26AM EDT | 2023-01-20 | 269.00 | 280.75 | 282.55 | 0.00 | - | 3 | 3 | 60.50% |
| TSLA230317P00550000 | 2022-09-08 2:43PM EDT | 2023-03-17 | 262.43 | 280.60 | 282.70 | 0.00 | - | 4 | 1 | 50.93% |
| TSLA230421P00550000 | 2022-09-21 11:25AM EDT | 2023-04-21 | 244.10 | 280.45 | 283.35 | 0.00 | - | 21 | 9 | 50.48% |
| TSLA230616P00550000 | 2022-09-27 11:03AM EDT | 2023-06-16 | 263.99 | 280.50 | 283.65 | 0.00 | - | 2 | 344 | 46.12% |
| TSLA230915P00550000 | 2022-09-26 10:37AM EDT | 2023-09-15 | 269.07 | 281.25 | 284.30 | 0.00 | - | 10 | 569 | 41.95% |
| TSLA240119P00550000 | 2022-09-29 3:20PM EDT | 2024-01-19 | 285.30 | 283.95 | 286.25 | +18.08 | +6.77% | 161 | 1,914 | 40.43% |
| TSLA240315P00550000 | 2022-09-22 11:39AM EDT | 2024-03-15 | 266.45 | 284.05 | 288.50 | 0.00 | - | 2 | 879 | 42.00% |
| TSLA240621P00550000 | 2022-09-29 2:45PM EDT | 2024-06-21 | 289.65 | 285.85 | 290.75 | +14.25 | +5.17% | 4 | 1,558 | 41.55% |
| TSLA250117P00550000 | 2022-09-29 12:38PM EDT | 2025-01-17 | 290.67 | 288.00 | 297.00 | +12.67 | +4.56% | 3 | 10 | 41.90% |
© 2022 Yahoo. Todos los derechos reservados.
