Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.95+1.68 (+0.19%)
A partir del 12:44p.m. EDT. Mercado abierto.
Golpe:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00590000 | 2021-10-19 1:30PM EDT | 2021-10-22 | 285.15 | 275.45 | 275.85 | 0.00 | - | 4 | 48 | 0.00% |
| TSLA211029C00590000 | 2021-10-20 10:53AM EDT | 2021-10-29 | 276.45 | 275.90 | 276.40 | +3.60 | +1.32% | 3 | 50 | 91.60% |
| TSLA211112C00590000 | 2021-10-18 2:18AM EDT | 2021-11-12 | 233.40 | 276.45 | 278.35 | 0.00 | - | - | 2 | 77.51% |
| TSLA211119C00590000 | 2021-10-19 3:43PM EDT | 2021-11-19 | 277.53 | 277.70 | 278.10 | 0.00 | - | 1 | 144 | 71.74% |
| TSLA211126C00590000 | 2021-10-18 2:12PM EDT | 2021-11-26 | 284.85 | 277.60 | 279.35 | 0.00 | - | 2 | 10 | 67.93% |
| TSLA211217C00590000 | 2021-10-18 12:31PM EDT | 2021-12-17 | 279.70 | 280.95 | 281.50 | 0.00 | - | 43 | 250 | 63.46% |
| TSLA220121C00590000 | 2021-10-20 11:32AM EDT | 2022-01-21 | 287.50 | 285.00 | 286.85 | -4.15 | -1.42% | 1 | 596 | 58.85% |
| TSLA220318C00590000 | 2021-10-15 11:54AM EDT | 2022-03-18 | 267.52 | 292.75 | 294.55 | 0.00 | - | 1 | 578 | 55.16% |
| TSLA220520C00590000 | 2021-10-08 10:38AM EDT | 2022-05-20 | 244.86 | 301.40 | 305.80 | 0.00 | - | 20 | 22 | 53.98% |
| TSLA220617C00590000 | 2021-10-20 11:06AM EDT | 2022-06-17 | 305.95 | 305.45 | 308.30 | -5.95 | -1.91% | 1 | 905 | 52.94% |
| TSLA220916C00590000 | 2021-10-15 2:58PM EDT | 2022-09-16 | 296.17 | 314.20 | 328.50 | 0.00 | - | 3 | 154 | 52.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00590000 | 2021-10-20 11:39AM EDT | 2021-10-22 | 0.11 | 0.11 | 0.14 | -0.13 | -54.17% | 64 | 1,647 | 159.18% |
| TSLA211029P00590000 | 2021-10-20 12:17PM EDT | 2021-10-29 | 0.70 | 0.72 | 0.77 | -0.29 | -29.29% | 630 | 1,456 | 108.45% |
| TSLA211105P00590000 | 2021-10-20 11:24AM EDT | 2021-11-05 | 1.31 | 1.12 | 1.35 | -0.30 | -18.63% | 30 | 210 | 89.80% |
| TSLA211112P00590000 | 2021-10-20 11:34AM EDT | 2021-11-12 | 1.95 | 1.69 | 2.06 | -0.25 | -11.36% | 12 | 60 | 81.03% |
| TSLA211119P00590000 | 2021-10-20 12:09PM EDT | 2021-11-19 | 2.45 | 2.44 | 2.53 | -0.51 | -17.23% | 35 | 832 | 75.02% |
| TSLA211126P00590000 | 2021-10-20 10:05AM EDT | 2021-11-26 | 3.20 | 2.72 | 3.45 | +0.06 | +1.91% | 2 | 18 | 70.63% |
| TSLA211217P00590000 | 2021-10-20 12:28PM EDT | 2021-12-17 | 5.60 | 5.45 | 5.65 | -0.38 | -6.35% | 69 | 1,682 | 64.23% |
| TSLA220121P00590000 | 2021-10-20 11:03AM EDT | 2022-01-21 | 10.10 | 9.70 | 10.15 | -0.27 | -2.60% | 13 | 3,490 | 58.80% |
| TSLA220318P00590000 | 2021-10-20 12:04PM EDT | 2022-03-18 | 16.80 | 16.50 | 17.10 | -0.75 | -4.27% | 4 | 2,063 | 54.28% |
| TSLA220520P00590000 | 2021-10-18 9:31AM EDT | 2022-05-20 | 31.07 | 25.65 | 26.75 | 0.00 | - | 1 | 55 | 52.95% |
| TSLA220617P00590000 | 2021-10-19 1:37PM EDT | 2022-06-17 | 30.25 | 29.20 | 30.35 | 0.00 | - | 21 | 807 | 52.20% |
| TSLA220916P00590000 | 2021-10-19 2:08PM EDT | 2022-09-16 | 43.38 | 38.00 | 47.30 | 0.00 | - | 1 | 502 | 51.40% |
© 2021 Verizon Media. Todos los derechos reservados.
