Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.83+2.56 (+0.30%)
A partir del 11:33a.m. EDT. Mercado abierto.
Golpe:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00570000 | 2021-10-20 11:09AM EDT | 2021-10-22 | 294.75 | 295.45 | 295.95 | +1.10 | +0.37% | 1 | 63 | 0.00% |
| TSLA211029C00570000 | 2021-10-20 9:51AM EDT | 2021-10-29 | 293.90 | 295.45 | 296.00 | -12.15 | -3.97% | 1 | 11 | 0.00% |
| TSLA211105C00570000 | 2021-10-04 9:30AM EDT | 2021-11-05 | 230.70 | 296.60 | 297.55 | 0.00 | - | 1 | 2 | 77.93% |
| TSLA211112C00570000 | 2021-10-06 10:49AM EDT | 2021-11-12 | 224.67 | 296.40 | 297.35 | 0.00 | - | 5 | 5 | 54.88% |
| TSLA211119C00570000 | 2021-10-19 10:01AM EDT | 2021-11-19 | 295.80 | 297.80 | 298.25 | 0.00 | - | 1 | 214 | 71.41% |
| TSLA211217C00570000 | 2021-10-18 9:33AM EDT | 2021-12-17 | 292.60 | 299.95 | 300.55 | 0.00 | - | 1 | 378 | 62.29% |
| TSLA220121C00570000 | 2021-10-19 3:49PM EDT | 2022-01-21 | 305.00 | 304.70 | 306.10 | 0.00 | - | 7 | 766 | 60.66% |
| TSLA220318C00570000 | 2021-10-18 3:09PM EDT | 2022-03-18 | 318.82 | 311.35 | 312.25 | 0.00 | - | 1 | 399 | 55.99% |
| TSLA220520C00570000 | 2021-10-20 9:42AM EDT | 2022-05-20 | 315.40 | 318.50 | 323.45 | +5.40 | +1.74% | 1 | 3 | 54.80% |
| TSLA220617C00570000 | 2021-10-19 12:40PM EDT | 2022-06-17 | 330.88 | 323.30 | 324.90 | 0.00 | - | 7 | 952 | 53.79% |
| TSLA220916C00570000 | 2021-10-19 3:37PM EDT | 2022-09-16 | 339.15 | 329.90 | 343.90 | 0.00 | - | 5 | 153 | 53.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00570000 | 2021-10-20 11:09AM EDT | 2021-10-22 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 248 | 3,197 | 169.53% |
| TSLA211029P00570000 | 2021-10-20 11:08AM EDT | 2021-10-29 | 0.63 | 0.58 | 0.65 | -0.14 | -18.18% | 66 | 545 | 114.21% |
| TSLA211105P00570000 | 2021-10-20 10:32AM EDT | 2021-11-05 | 0.97 | 0.94 | 1.13 | -0.28 | -22.40% | 7 | 233 | 94.38% |
| TSLA211112P00570000 | 2021-10-19 3:43PM EDT | 2021-11-12 | 1.79 | 1.50 | 1.72 | 0.00 | - | 8 | 34 | 85.21% |
| TSLA211119P00570000 | 2021-10-20 11:08AM EDT | 2021-11-19 | 2.28 | 2.13 | 2.31 | -0.15 | -6.17% | 6 | 683 | 79.25% |
| TSLA211126P00570000 | 2021-10-18 10:57AM EDT | 2021-11-26 | 3.75 | 2.42 | 2.76 | 0.00 | - | 3 | 7 | 73.62% |
| TSLA211217P00570000 | 2021-10-20 11:11AM EDT | 2021-12-17 | 5.10 | 4.85 | 5.05 | -0.20 | -3.77% | 21 | 2,781 | 67.32% |
| TSLA220121P00570000 | 2021-10-19 2:08PM EDT | 2022-01-21 | 9.00 | 8.85 | 9.25 | 0.00 | - | 3 | 3,394 | 61.54% |
| TSLA220318P00570000 | 2021-10-20 11:12AM EDT | 2022-03-18 | 15.43 | 15.10 | 15.55 | +0.44 | +2.94% | 2 | 1,388 | 56.41% |
| TSLA220520P00570000 | 2021-10-15 11:16AM EDT | 2022-05-20 | 30.44 | 23.70 | 24.60 | 0.00 | - | 3 | 37 | 54.83% |
| TSLA220617P00570000 | 2021-10-18 3:35PM EDT | 2022-06-17 | 28.50 | 26.60 | 28.00 | 0.00 | - | 5 | 1,147 | 53.84% |
| TSLA220916P00570000 | 2021-10-19 11:14AM EDT | 2022-09-16 | 39.70 | 35.05 | 44.50 | 0.00 | - | 2 | 447 | 53.00% |
© 2021 Verizon Media. Todos los derechos reservados.
