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:570.00
Llamadaspor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00570000 | 2022-05-24 3:57PM EDT | 2022-05-27 | 61.97 | 62.60 | 64.40 | -40.33 | -39.42% | 104 | 51 | 110.91% |
| TSLA220603C00570000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 72.10 | 71.55 | 73.30 | -38.55 | -34.84% | 10 | 10 | 91.52% |
| TSLA220610C00570000 | 2022-05-23 10:38AM EDT | 2022-06-10 | 113.80 | 80.10 | 81.75 | 0.00 | - | 1 | 2 | 89.64% |
| TSLA220617C00570000 | 2022-05-24 3:34PM EDT | 2022-06-17 | 87.31 | 87.60 | 89.10 | -41.69 | -32.32% | 105 | 670 | 89.02% |
| TSLA220624C00570000 | 2022-05-24 9:34AM EDT | 2022-06-24 | 105.01 | 92.35 | 94.45 | -6.89 | -6.16% | 1 | 6 | 86.26% |
| TSLA220701C00570000 | 2022-05-18 12:24PM EDT | 2022-07-01 | 171.05 | 97.60 | 99.70 | 0.00 | - | - | 1 | 85.27% |
| TSLA220715C00570000 | 2022-05-24 1:23PM EDT | 2022-07-15 | 110.80 | 106.75 | 108.45 | -20.75 | -15.77% | 1 | 6 | 83.50% |
| TSLA220916C00570000 | 2022-05-24 3:49PM EDT | 2022-09-16 | 140.12 | 136.25 | 138.50 | -17.92 | -11.34% | 3 | 143 | 79.55% |
| TSLA221216C00570000 | 2022-05-20 11:52AM EDT | 2022-12-16 | 198.05 | 164.00 | 166.75 | 0.00 | - | 3 | 4 | 75.86% |
Ponepor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00570000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 5.08 | 4.85 | 5.20 | +2.22 | +77.62% | 6,774 | 1,371 | 108.57% |
| TSLA220603P00570000 | 2022-05-24 3:58PM EDT | 2022-06-03 | 13.95 | 13.60 | 14.15 | +6.07 | +77.03% | 769 | 429 | 90.31% |
| TSLA220610P00570000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 22.30 | 21.95 | 22.65 | +7.25 | +48.17% | 73 | 61 | 88.62% |
| TSLA220617P00570000 | 2022-05-24 3:58PM EDT | 2022-06-17 | 29.83 | 29.10 | 29.95 | +10.28 | +52.58% | 196 | 1,119 | 87.82% |
| TSLA220624P00570000 | 2022-05-24 3:32PM EDT | 2022-06-24 | 35.54 | 33.65 | 35.15 | +11.33 | +46.80% | 8 | 39 | 84.95% |
| TSLA220701P00570000 | 2022-05-24 2:47PM EDT | 2022-07-01 | 41.50 | 38.75 | 40.35 | +13.58 | +48.64% | 13 | 37 | 83.97% |
| TSLA220715P00570000 | 2022-05-24 3:49PM EDT | 2022-07-15 | 47.02 | 47.60 | 48.85 | +11.03 | +30.65% | 74 | 138 | 82.07% |
| TSLA220916P00570000 | 2022-05-24 3:39PM EDT | 2022-09-16 | 74.45 | 75.10 | 76.75 | +12.40 | +19.98% | 14 | 670 | 76.98% |
| TSLA221216P00570000 | 2022-05-24 3:15PM EDT | 2022-12-16 | 102.18 | 99.30 | 101.40 | +15.18 | +17.45% | 173 | 33 | 71.84% |
© 2022 Yahoo. Todos los derechos reservados.
