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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00580000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 54.49 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| TSLA220603C00580000 | 2022-05-24 3:10PM EDT | 2022-06-03 | 63.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA220617C00580000 | 2022-05-24 3:07PM EDT | 2022-06-17 | 80.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220715C00580000 | 2022-05-24 3:37PM EDT | 2022-07-15 | 103.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA220819C00580000 | 2022-05-24 11:30AM EDT | 2022-08-19 | 130.90 | 0.00 | 0.00 | -6.94 | -5.03% | 1 | 0 | 0.00% |
| TSLA220916C00580000 | 2022-05-20 12:27PM EDT | 2022-09-16 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118C00580000 | 2022-05-23 11:05AM EDT | 2022-11-18 | 179.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221216C00580000 | 2022-05-20 1:03PM EDT | 2022-12-16 | 175.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230120C00580000 | 2022-05-24 2:44PM EDT | 2023-01-20 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317C00580000 | 2022-05-24 1:57PM EDT | 2023-03-17 | 187.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230616C00580000 | 2022-05-24 2:05PM EDT | 2023-06-16 | 203.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240119C00580000 | 2022-05-24 3:00PM EDT | 2024-01-19 | 234.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00580000 | 2022-05-24 3:02PM EDT | 2024-06-21 | 255.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00580000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13,935 | 0 | 25.00% |
| TSLA220603P00580000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 16.51 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 12.50% |
| TSLA220610P00580000 | 2022-05-24 3:52PM EDT | 2022-06-10 | 24.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| TSLA220617P00580000 | 2022-05-24 3:55PM EDT | 2022-06-17 | 33.15 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| TSLA220624P00580000 | 2022-05-24 3:58PM EDT | 2022-06-24 | 38.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA220701P00580000 | 2022-05-24 2:48PM EDT | 2022-07-01 | 45.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA220715P00580000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 52.53 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| TSLA220819P00580000 | 2022-05-24 2:07PM EDT | 2022-08-19 | 69.03 | 0.00 | 0.00 | +11.88 | +20.79% | 31 | 0 | 3.13% |
| TSLA220916P00580000 | 2022-05-24 2:51PM EDT | 2022-09-16 | 81.99 | 0.00 | 0.00 | +15.96 | +24.17% | 85 | 0 | 3.13% |
| TSLA221021P00580000 | 2022-05-24 2:32PM EDT | 2022-10-21 | 90.60 | 0.00 | 0.00 | +11.15 | +14.03% | 18 | 0 | 3.13% |
| TSLA221118P00580000 | 2022-05-24 3:05PM EDT | 2022-11-18 | 99.94 | 0.00 | 0.00 | +14.39 | +16.82% | 10 | 0 | 3.13% |
| TSLA221216P00580000 | 2022-05-24 3:43PM EDT | 2022-12-16 | 103.55 | 0.00 | 0.00 | +9.95 | +10.63% | 4 | 0 | 1.56% |
| TSLA230120P00580000 | 2022-05-24 3:32PM EDT | 2023-01-20 | 113.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TSLA230317P00580000 | 2022-05-24 12:40PM EDT | 2023-03-17 | 118.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA230616P00580000 | 2022-05-24 2:56PM EDT | 2023-06-16 | 139.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA230915P00580000 | 2022-05-23 3:55PM EDT | 2023-09-15 | 135.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA240119P00580000 | 2022-05-24 12:41PM EDT | 2024-01-19 | 160.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA240621P00580000 | 2022-05-24 11:19AM EDT | 2024-06-21 | 177.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2022 Yahoo. Todos los derechos reservados.
