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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00600000 | 2021-10-22 3:58PM EDT | 2021-10-29 | 310.11 | 309.40 | 311.00 | +14.96 | +5.07% | 112 | 154 | 131.74% |
| TSLA211105C00600000 | 2021-10-22 2:45PM EDT | 2021-11-05 | 306.90 | 309.80 | 311.80 | +11.45 | +3.88% | 9 | 255 | 103.78% |
| TSLA211112C00600000 | 2021-10-14 12:14PM EDT | 2021-11-12 | 223.95 | 310.10 | 312.70 | 0.00 | - | 2 | 6 | 90.76% |
| TSLA211119C00600000 | 2021-10-22 3:57PM EDT | 2021-11-19 | 312.35 | 311.45 | 312.95 | +15.35 | +5.17% | 17 | 442 | 84.03% |
| TSLA211126C00600000 | 2021-10-22 11:04AM EDT | 2021-11-26 | 307.89 | 310.40 | 314.60 | +45.05 | +17.14% | 1 | 18 | 76.73% |
| TSLA211217C00600000 | 2021-10-22 2:29PM EDT | 2021-12-17 | 311.94 | 313.70 | 315.85 | +10.49 | +3.48% | 11 | 1,321 | 68.37% |
| TSLA220121C00600000 | 2021-10-22 3:57PM EDT | 2022-01-21 | 319.10 | 317.80 | 320.00 | +14.85 | +4.88% | 43 | 9,142 | 61.69% |
| TSLA220218C00600000 | 2021-10-22 3:51PM EDT | 2022-02-18 | 321.75 | 320.90 | 324.60 | +31.00 | +10.66% | 8 | 109 | 59.25% |
| TSLA220318C00600000 | 2021-10-22 11:54AM EDT | 2022-03-18 | 317.25 | 323.55 | 327.75 | +5.11 | +1.64% | 9 | 1,739 | 56.52% |
| TSLA220520C00600000 | 2021-10-22 10:27AM EDT | 2022-05-20 | 334.23 | 332.10 | 338.30 | +13.91 | +4.34% | 3 | 58 | 55.04% |
| TSLA220617C00600000 | 2021-10-22 2:41PM EDT | 2022-06-17 | 335.00 | 335.35 | 341.25 | +9.96 | +3.06% | 9 | 5,153 | 53.84% |
| TSLA220916C00600000 | 2021-10-22 2:20PM EDT | 2022-09-16 | 350.20 | 342.70 | 358.55 | +15.20 | +4.54% | 10 | 6,234 | 52.53% |
| TSLA230120C00600000 | 2021-10-22 3:41PM EDT | 2023-01-20 | 367.05 | 364.15 | 371.00 | +14.45 | +4.10% | 38 | 27,552 | 51.88% |
| TSLA230317C00600000 | 2021-10-22 3:17PM EDT | 2023-03-17 | 371.92 | 368.10 | 383.55 | +11.92 | +3.31% | 8 | 3,365 | 52.10% |
| TSLA230616C00600000 | 2021-10-22 3:21PM EDT | 2023-06-16 | 383.16 | 380.00 | 391.00 | +35.70 | +10.27% | 7 | 6,081 | 51.33% |
| TSLA240119C00600000 | 2021-10-22 3:53PM EDT | 2024-01-19 | 416.41 | 407.50 | 425.50 | +14.51 | +3.61% | 17 | 272 | 52.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00600000 | 2021-10-22 4:00PM EDT | 2021-10-29 | 0.42 | 0.42 | 0.48 | -0.30 | -41.67% | 3,977 | 5,330 | 129.30% |
| TSLA211105P00600000 | 2021-10-22 3:56PM EDT | 2021-11-05 | 1.13 | 1.00 | 1.10 | -0.47 | -29.38% | 353 | 930 | 102.81% |
| TSLA211112P00600000 | 2021-10-22 3:59PM EDT | 2021-11-12 | 1.75 | 1.70 | 1.94 | -0.40 | -18.60% | 62 | 343 | 91.65% |
| TSLA211119P00600000 | 2021-10-22 3:54PM EDT | 2021-11-19 | 2.32 | 2.27 | 2.39 | -0.38 | -14.07% | 1,271 | 5,318 | 82.87% |
| TSLA211126P00600000 | 2021-10-22 3:58PM EDT | 2021-11-26 | 2.75 | 2.42 | 2.99 | -0.21 | -7.09% | 24 | 171 | 76.17% |
| TSLA211217P00600000 | 2021-10-22 3:57PM EDT | 2021-12-17 | 4.90 | 4.80 | 5.10 | -0.40 | -7.55% | 247 | 6,336 | 67.97% |
| TSLA220121P00600000 | 2021-10-22 3:53PM EDT | 2022-01-21 | 8.75 | 8.45 | 8.75 | -0.25 | -2.78% | 442 | 10,149 | 60.63% |
| TSLA220218P00600000 | 2021-10-22 3:56PM EDT | 2022-02-18 | 12.62 | 12.20 | 12.85 | -0.58 | -4.39% | 344 | 393 | 58.57% |
| TSLA220318P00600000 | 2021-10-22 3:54PM EDT | 2022-03-18 | 15.31 | 14.75 | 15.50 | -0.85 | -5.26% | 14 | 4,601 | 55.64% |
| TSLA220520P00600000 | 2021-10-22 3:55PM EDT | 2022-05-20 | 24.20 | 24.00 | 24.60 | -1.00 | -3.97% | 55 | 677 | 54.14% |
| TSLA220617P00600000 | 2021-10-22 3:57PM EDT | 2022-06-17 | 27.52 | 26.60 | 28.45 | -1.28 | -4.44% | 31 | 4,917 | 53.12% |
| TSLA220916P00600000 | 2021-10-22 3:51PM EDT | 2022-09-16 | 40.00 | 37.45 | 41.45 | -1.60 | -3.85% | 48 | 3,580 | 51.78% |
| TSLA230120P00600000 | 2021-10-22 1:44PM EDT | 2023-01-20 | 56.20 | 53.00 | 57.15 | -1.80 | -3.10% | 211 | 10,516 | 50.74% |
| TSLA230317P00600000 | 2021-10-22 12:46PM EDT | 2023-03-17 | 62.04 | 60.00 | 68.00 | +0.84 | +1.37% | 163 | 1,122 | 51.32% |
| TSLA230616P00600000 | 2021-10-22 3:53PM EDT | 2023-06-16 | 75.36 | 71.25 | 79.50 | +0.91 | +1.22% | 9 | 2,414 | 51.21% |
| TSLA240119P00600000 | 2021-10-22 2:22PM EDT | 2024-01-19 | 94.64 | 90.00 | 98.00 | -3.36 | -3.43% | 20 | 413 | 50.40% |
© 2021 Verizon Media. Todos los derechos reservados.
