Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
909.68+15.68 (+1.75%)
Al cierre: 4:00p.m. EDT
909.25 -0.43 (-0.05%)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00580000 | 2021-10-22 11:58AM EDT | 2021-10-29 | 322.40 | 329.30 | 330.85 | +6.95 | +2.20% | 10 | 36 | 136.52% |
| TSLA211105C00580000 | 2021-10-22 2:06PM EDT | 2021-11-05 | 328.55 | 329.60 | 331.60 | +107.55 | +48.67% | 2 | 5 | 108.03% |
| TSLA211112C00580000 | 2021-10-12 12:10PM EDT | 2021-11-12 | 234.95 | 329.85 | 332.40 | 0.00 | - | - | 1 | 94.46% |
| TSLA211119C00580000 | 2021-10-22 3:06PM EDT | 2021-11-19 | 327.05 | 331.10 | 332.60 | +12.35 | +3.92% | 28 | 222 | 87.52% |
| TSLA211126C00580000 | 2021-10-18 2:12PM EDT | 2021-11-26 | 294.55 | 330.00 | 334.20 | 0.00 | - | 2 | 10 | 79.81% |
| TSLA211217C00580000 | 2021-10-22 11:38AM EDT | 2021-12-17 | 323.20 | 333.10 | 335.20 | +7.00 | +2.21% | 2 | 402 | 71.00% |
| TSLA220121C00580000 | 2021-10-22 2:08PM EDT | 2022-01-21 | 336.00 | 336.45 | 338.90 | +15.55 | +4.85% | 3 | 571 | 63.43% |
| TSLA220318C00580000 | 2021-10-20 3:23PM EDT | 2022-03-18 | 301.67 | 341.70 | 345.95 | 0.00 | - | 1 | 232 | 57.97% |
| TSLA220520C00580000 | 2021-10-08 12:27PM EDT | 2022-05-20 | 250.89 | 352.00 | 355.60 | 0.00 | - | 20 | 21 | 57.21% |
| TSLA220617C00580000 | 2021-10-19 9:57AM EDT | 2022-06-17 | 316.69 | 353.75 | 359.00 | 0.00 | - | 11 | 736 | 55.64% |
| TSLA220916C00580000 | 2021-10-19 10:15AM EDT | 2022-09-16 | 329.47 | 358.70 | 374.65 | 0.00 | - | 90 | 214 | 53.33% |
| TSLA230120C00580000 | 2021-10-20 1:02PM EDT | 2023-01-20 | 347.10 | 380.55 | 393.55 | 0.00 | - | 1 | 244 | 54.44% |
| TSLA230317C00580000 | 2021-10-18 9:48AM EDT | 2023-03-17 | 352.00 | 382.60 | 399.10 | 0.00 | - | 1 | 25 | 52.88% |
| TSLA230616C00580000 | 2021-10-21 10:55AM EDT | 2023-06-16 | 393.00 | 393.80 | 407.00 | 0.00 | - | 1 | 630 | 52.16% |
| TSLA240119C00580000 | 2021-10-22 1:26PM EDT | 2024-01-19 | 424.46 | 420.50 | 439.50 | +52.56 | +14.13% | 1 | 28 | 53.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00580000 | 2021-10-22 3:58PM EDT | 2021-10-29 | 0.40 | 0.17 | 0.46 | -0.15 | -27.27% | 764 | 1,045 | 132.81% |
| TSLA211105P00580000 | 2021-10-22 3:41PM EDT | 2021-11-05 | 0.97 | 0.89 | 1.03 | -0.27 | -21.77% | 269 | 354 | 108.74% |
| TSLA211112P00580000 | 2021-10-22 3:52PM EDT | 2021-11-12 | 1.45 | 1.40 | 1.60 | +0.79 | +119.70% | 15 | 58 | 95.07% |
| TSLA211119P00580000 | 2021-10-22 3:54PM EDT | 2021-11-19 | 1.95 | 1.87 | 2.04 | -0.28 | -12.56% | 40 | 1,280 | 86.00% |
| TSLA211126P00580000 | 2021-10-22 11:38AM EDT | 2021-11-26 | 2.53 | 2.12 | 2.63 | -0.22 | -8.00% | 4 | 91 | 79.57% |
| TSLA211217P00580000 | 2021-10-22 3:49PM EDT | 2021-12-17 | 4.30 | 4.15 | 4.50 | -0.40 | -8.51% | 1,780 | 3,754 | 70.54% |
| TSLA220121P00580000 | 2021-10-22 2:51PM EDT | 2022-01-21 | 7.73 | 7.30 | 7.85 | -0.12 | -1.53% | 87 | 4,112 | 62.64% |
| TSLA220318P00580000 | 2021-10-21 3:45PM EDT | 2022-03-18 | 14.19 | 12.80 | 13.70 | 0.00 | - | 5 | 1,517 | 56.94% |
| TSLA220520P00580000 | 2021-10-22 10:13AM EDT | 2022-05-20 | 21.80 | 21.10 | 21.95 | -0.55 | -2.46% | 5 | 36 | 55.13% |
| TSLA220617P00580000 | 2021-10-22 1:09PM EDT | 2022-06-17 | 25.10 | 23.70 | 25.45 | -0.75 | -2.90% | 7 | 748 | 54.11% |
| TSLA220916P00580000 | 2021-10-22 1:27PM EDT | 2022-09-16 | 36.70 | 31.70 | 41.50 | -0.70 | -1.87% | 6 | 1,016 | 53.13% |
| TSLA230120P00580000 | 2021-10-22 3:40PM EDT | 2023-01-20 | 52.00 | 46.60 | 52.95 | -1.30 | -2.44% | 3 | 1,097 | 51.18% |
| TSLA230317P00580000 | 2021-10-21 9:33AM EDT | 2023-03-17 | 61.89 | 52.00 | 59.00 | 0.00 | - | 2 | 58 | 50.64% |
| TSLA230616P00580000 | 2021-10-22 1:27PM EDT | 2023-06-16 | 67.10 | 61.50 | 71.50 | -0.75 | -1.11% | 2 | 406 | 50.68% |
| TSLA240119P00580000 | 2021-10-22 11:52AM EDT | 2024-01-19 | 88.50 | 87.00 | 95.00 | -2.98 | -3.26% | 1 | 35 | 50.83% |
© 2021 Verizon Media. Todos los derechos reservados.
