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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00640000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 16.50 | 0.00 | 0.00 | 0.00 | - | 16,179 | 0 | 6.25% |
| TSLA220603C00640000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1,524 | 0 | 3.13% |
| TSLA220610C00640000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 37.40 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 1.56% |
| TSLA220617C00640000 | 2022-05-24 3:55PM EDT | 2022-06-17 | 45.85 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 1.56% |
| TSLA220624C00640000 | 2022-05-24 3:30PM EDT | 2022-06-24 | 50.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| TSLA220701C00640000 | 2022-05-24 3:42PM EDT | 2022-07-01 | 60.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| TSLA220715C00640000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 67.15 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| TSLA220819C00640000 | 2022-05-24 3:59PM EDT | 2022-08-19 | 88.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| TSLA220916C00640000 | 2022-05-24 3:33PM EDT | 2022-09-16 | 99.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| TSLA221021C00640000 | 2022-05-24 3:32PM EDT | 2022-10-21 | 111.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| TSLA221118C00640000 | 2022-05-24 1:29PM EDT | 2022-11-18 | 123.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| TSLA221216C00640000 | 2022-05-24 2:58PM EDT | 2022-12-16 | 128.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TSLA230120C00640000 | 2022-05-24 3:08PM EDT | 2023-01-20 | 138.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| TSLA230317C00640000 | 2022-05-24 3:53PM EDT | 2023-03-17 | 154.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TSLA230616C00640000 | 2022-05-24 3:13PM EDT | 2023-06-16 | 173.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| TSLA230915C00640000 | 2022-05-24 3:03PM EDT | 2023-09-15 | 190.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TSLA240119C00640000 | 2022-05-24 3:53PM EDT | 2024-01-19 | 214.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TSLA240621C00640000 | 2022-05-24 3:48PM EDT | 2024-06-21 | 240.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00640000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 28.18 | 0.00 | 0.00 | 0.00 | - | 21,313 | 0 | 0.00% |
| TSLA220603P00640000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 39.89 | 0.00 | 0.00 | 0.00 | - | 2,206 | 0 | 0.00% |
| TSLA220610P00640000 | 2022-05-24 3:57PM EDT | 2022-06-10 | 50.60 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| TSLA220617P00640000 | 2022-05-24 3:57PM EDT | 2022-06-17 | 57.85 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 0.00% |
| TSLA220624P00640000 | 2022-05-24 3:58PM EDT | 2022-06-24 | 63.29 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSLA220701P00640000 | 2022-05-24 1:54PM EDT | 2022-07-01 | 64.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA220715P00640000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 78.55 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TSLA220819P00640000 | 2022-05-24 3:56PM EDT | 2022-08-19 | 98.78 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA220916P00640000 | 2022-05-24 2:51PM EDT | 2022-09-16 | 110.68 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TSLA221021P00640000 | 2022-05-24 3:44PM EDT | 2022-10-21 | 119.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA221118P00640000 | 2022-05-24 10:48AM EDT | 2022-11-18 | 127.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221216P00640000 | 2022-05-24 3:36PM EDT | 2022-12-16 | 133.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA230120P00640000 | 2022-05-24 3:21PM EDT | 2023-01-20 | 147.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230317P00640000 | 2022-05-24 10:11AM EDT | 2023-03-17 | 155.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00640000 | 2022-05-24 3:03PM EDT | 2023-06-16 | 172.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA230915P00640000 | 2022-05-23 9:58AM EDT | 2023-09-15 | 176.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P00640000 | 2022-05-24 3:05PM EDT | 2024-01-19 | 196.40 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| TSLA240621P00640000 | 2022-05-24 2:36PM EDT | 2024-06-21 | 212.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
