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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00600000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 39.90 | 0.00 | 0.00 | 0.00 | - | 3,951 | 0 | 0.00% |
| TSLA220603C00600000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 50.36 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| TSLA220610C00600000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 59.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA220617C00600000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 68.27 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| TSLA220624C00600000 | 2022-05-24 3:56PM EDT | 2022-06-24 | 73.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA220701C00600000 | 2022-05-24 2:59PM EDT | 2022-07-01 | 77.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA220715C00600000 | 2022-05-24 3:51PM EDT | 2022-07-15 | 90.00 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| TSLA220819C00600000 | 2022-05-24 3:26PM EDT | 2022-08-19 | 107.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA220916C00600000 | 2022-05-24 3:55PM EDT | 2022-09-16 | 119.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSLA221021C00600000 | 2022-05-24 3:33PM EDT | 2022-10-21 | 131.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221118C00600000 | 2022-05-24 3:59PM EDT | 2022-11-18 | 142.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA221216C00600000 | 2022-05-24 3:33PM EDT | 2022-12-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230120C00600000 | 2022-05-24 3:59PM EDT | 2023-01-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA230317C00600000 | 2022-05-24 3:53PM EDT | 2023-03-17 | 172.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA230616C00600000 | 2022-05-24 3:21PM EDT | 2023-06-16 | 190.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TSLA230915C00600000 | 2022-05-24 2:05PM EDT | 2023-09-15 | 211.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00600000 | 2022-05-24 2:03PM EDT | 2024-01-19 | 233.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240621C00600000 | 2022-05-24 3:59PM EDT | 2024-06-21 | 250.85 | 0.00 | 0.00 | 0.00 | - | 66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00600000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 11.00 | 0.00 | 0.00 | 0.00 | - | 82,194 | 0 | 12.50% |
| TSLA220603P00600000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 22.30 | 0.00 | 0.00 | 0.00 | - | 6,730 | 0 | 6.25% |
| TSLA220610P00600000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 32.20 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 6.25% |
| TSLA220617P00600000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 40.24 | 0.00 | 0.00 | 0.00 | - | 4,706 | 0 | 3.13% |
| TSLA220624P00600000 | 2022-05-24 3:58PM EDT | 2022-06-24 | 45.64 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 3.13% |
| TSLA220701P00600000 | 2022-05-24 3:59PM EDT | 2022-07-01 | 50.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TSLA220715P00600000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 3.13% |
| TSLA220819P00600000 | 2022-05-24 3:59PM EDT | 2022-08-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 1.56% |
| TSLA220916P00600000 | 2022-05-24 3:37PM EDT | 2022-09-16 | 87.60 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 1.56% |
| TSLA221021P00600000 | 2022-05-24 3:29PM EDT | 2022-10-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| TSLA221118P00600000 | 2022-05-24 3:29PM EDT | 2022-11-18 | 110.25 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| TSLA221216P00600000 | 2022-05-24 3:42PM EDT | 2022-12-16 | 112.64 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| TSLA230120P00600000 | 2022-05-24 3:57PM EDT | 2023-01-20 | 122.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| TSLA230317P00600000 | 2022-05-24 3:18PM EDT | 2023-03-17 | 134.67 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| TSLA230616P00600000 | 2022-05-24 2:49PM EDT | 2023-06-16 | 149.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| TSLA230915P00600000 | 2022-05-24 3:58PM EDT | 2023-09-15 | 159.35 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| TSLA240119P00600000 | 2022-05-24 3:14PM EDT | 2024-01-19 | 176.48 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.78% |
| TSLA240621P00600000 | 2022-05-24 3:24PM EDT | 2024-06-21 | 190.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
© 2022 Yahoo. Todos los derechos reservados.
