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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00640000 | 2021-10-22 3:19PM EDT | 2021-10-29 | 266.30 | 269.70 | 271.20 | +10.07 | +3.93% | 26 | 54 | 119.68% |
| TSLA211105C00640000 | 2021-10-22 2:52PM EDT | 2021-11-05 | 265.69 | 270.25 | 272.30 | +13.24 | +5.24% | 3 | 21 | 94.87% |
| TSLA211112C00640000 | 2021-10-18 9:35AM EDT | 2021-11-12 | 222.65 | 270.75 | 273.45 | 0.00 | - | 15 | 25 | 83.42% |
| TSLA211119C00640000 | 2021-10-22 3:01PM EDT | 2021-11-19 | 269.10 | 272.25 | 273.70 | +11.60 | +4.50% | 12 | 443 | 76.70% |
| TSLA211217C00640000 | 2021-10-22 3:03PM EDT | 2021-12-17 | 270.80 | 275.25 | 277.35 | +37.80 | +16.22% | 5 | 433 | 63.26% |
| TSLA220121C00640000 | 2021-10-22 3:57PM EDT | 2022-01-21 | 281.85 | 280.20 | 282.55 | +19.31 | +7.36% | 10 | 1,352 | 57.62% |
| TSLA220318C00640000 | 2021-10-22 1:56PM EDT | 2022-03-18 | 287.45 | 288.30 | 291.95 | +14.09 | +5.15% | 6 | 1,606 | 53.90% |
| TSLA220520C00640000 | 2021-10-22 2:27PM EDT | 2022-05-20 | 299.28 | 298.40 | 304.45 | +12.59 | +4.39% | 1 | 3 | 52.90% |
| TSLA220617C00640000 | 2021-10-22 3:45PM EDT | 2022-06-17 | 303.88 | 303.55 | 309.50 | +15.43 | +5.35% | 5 | 1,550 | 52.73% |
| TSLA220916C00640000 | 2021-10-22 10:42AM EDT | 2022-09-16 | 318.12 | 311.45 | 327.50 | +12.60 | +4.12% | 1 | 179 | 51.05% |
| TSLA230120C00640000 | 2021-10-21 10:05AM EDT | 2023-01-20 | 310.55 | 331.45 | 349.45 | 0.00 | - | 2 | 116 | 51.39% |
| TSLA240119C00640000 | 2021-10-22 12:26PM EDT | 2024-01-19 | 388.08 | 387.05 | 403.05 | +34.08 | +9.63% | 1 | 8 | 52.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00640000 | 2021-10-22 3:54PM EDT | 2021-10-29 | 0.71 | 0.61 | 0.71 | -0.34 | -32.38% | 626 | 1,353 | 117.09% |
| TSLA211105P00640000 | 2021-10-22 3:57PM EDT | 2021-11-05 | 1.55 | 1.44 | 1.69 | -0.64 | -29.22% | 473 | 520 | 94.58% |
| TSLA211112P00640000 | 2021-10-22 2:42PM EDT | 2021-11-12 | 2.55 | 2.22 | 2.60 | -0.39 | -13.27% | 73 | 155 | 83.39% |
| TSLA211119P00640000 | 2021-10-22 3:44PM EDT | 2021-11-19 | 3.20 | 3.00 | 3.25 | -0.50 | -13.51% | 67 | 1,677 | 75.92% |
| TSLA211126P00640000 | 2021-10-22 3:49PM EDT | 2021-11-26 | 3.80 | 3.30 | 4.00 | -0.45 | -10.59% | 17 | 59 | 70.07% |
| TSLA211217P00640000 | 2021-10-22 1:58PM EDT | 2021-12-17 | 6.60 | 6.35 | 6.70 | -0.55 | -7.69% | 29 | 1,308 | 63.06% |
| TSLA220121P00640000 | 2021-10-22 3:36PM EDT | 2022-01-21 | 11.16 | 10.80 | 11.45 | -0.64 | -5.42% | 113 | 3,023 | 56.83% |
| TSLA220318P00640000 | 2021-10-22 2:06PM EDT | 2022-03-18 | 19.72 | 19.10 | 19.85 | -1.08 | -5.19% | 2 | 1,212 | 53.06% |
| TSLA220520P00640000 | 2021-10-22 9:30AM EDT | 2022-05-20 | 31.22 | 29.80 | 30.80 | -5.28 | -14.47% | 1 | 57 | 51.98% |
| TSLA220617P00640000 | 2021-10-22 9:31AM EDT | 2022-06-17 | 35.95 | 33.15 | 35.20 | -0.24 | -0.66% | 5 | 880 | 51.18% |
| TSLA220916P00640000 | 2021-10-22 3:57PM EDT | 2022-09-16 | 48.45 | 44.30 | 51.90 | -1.51 | -3.02% | 22 | 202 | 50.29% |
| TSLA230120P00640000 | 2021-10-21 3:53PM EDT | 2023-01-20 | 68.54 | 62.15 | 71.45 | 0.00 | - | 76 | 839 | 51.67% |
| TSLA240119P00640000 | 2021-10-21 10:06AM EDT | 2024-01-19 | 114.75 | 106.05 | 117.05 | 0.00 | - | 4 | 73 | 50.70% |
© 2021 Verizon Media. Todos los derechos reservados.
