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:650.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00650000 | 2022-08-22 2:21PM EDT | 2022-09-30 | 227.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TSLA221021C00650000 | 2022-09-26 12:47PM EDT | 2022-10-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,334 | 104.69% |
| TSLA221118C00650000 | 2022-09-29 1:57PM EDT | 2022-11-18 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 24 | 8,974 | 80.66% |
| TSLA221216C00650000 | 2022-09-29 11:56AM EDT | 2022-12-16 | 0.12 | 0.09 | 0.15 | -0.02 | -14.29% | 5 | 803 | 69.24% |
| TSLA230120C00650000 | 2022-09-29 3:12PM EDT | 2023-01-20 | 0.27 | 0.25 | 0.32 | -0.11 | -28.95% | 4 | 977 | 63.18% |
| TSLA230317C00650000 | 2022-09-29 3:51PM EDT | 2023-03-17 | 0.90 | 0.85 | 0.94 | -0.30 | -25.00% | 3 | 7,465 | 59.81% |
| TSLA230421C00650000 | 2022-08-23 10:52AM EDT | 2023-04-21 | 314.46 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA230616C00650000 | 2022-09-29 3:53PM EDT | 2023-06-16 | 2.72 | 2.66 | 2.82 | -0.93 | -25.48% | 8 | 517 | 57.68% |
| TSLA230915C00650000 | 2022-09-29 3:48PM EDT | 2023-09-15 | 5.90 | 5.70 | 5.95 | -1.10 | -15.71% | 1,539 | 272 | 57.68% |
| TSLA240119C00650000 | 2022-09-29 1:07PM EDT | 2024-01-19 | 11.63 | 11.45 | 12.10 | -2.22 | -16.03% | 117 | 3,150 | 58.63% |
| TSLA240315C00650000 | 2022-08-22 11:19AM EDT | 2024-03-15 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| TSLA240621C00650000 | 2022-09-29 2:11PM EDT | 2024-06-21 | 20.00 | 19.10 | 20.60 | -3.95 | -16.49% | 66 | 475 | 59.29% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00650000 | 2022-08-24 3:37PM EDT | 2022-09-30 | 4.90 | 0.00 | 0.00 | 0.00 | - | 23 | 185 | 0.00% |
| TSLA221021P00650000 | 2022-09-29 3:52PM EDT | 2022-10-21 | 381.55 | 381.30 | 382.00 | +32.23 | +9.23% | 1 | 0 | 136.23% |
| TSLA221118P00650000 | 2022-08-18 11:07AM EDT | 2022-11-18 | 345.05 | 345.90 | 347.30 | 0.00 | - | 206 | 0 | 0.00% |
| TSLA221216P00650000 | 2022-09-08 1:47PM EDT | 2022-12-16 | 363.10 | 380.80 | 382.50 | 0.00 | - | 2 | 0 | 85.21% |
| TSLA230120P00650000 | 2022-09-28 3:45PM EDT | 2023-01-20 | 361.35 | 380.70 | 382.60 | 0.00 | - | 3 | 15 | 72.27% |
| TSLA230317P00650000 | 2022-08-10 3:22PM EDT | 2023-03-17 | 357.12 | 350.00 | 351.60 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230421P00650000 | 2022-08-24 10:59AM EDT | 2023-04-21 | 58.75 | 0.00 | 0.00 | 0.00 | - | 12 | 323 | 0.00% |
| TSLA230616P00650000 | 2022-09-06 3:55PM EDT | 2023-06-16 | 375.79 | 380.10 | 383.55 | 0.00 | - | 2 | 2 | 53.70% |
| TSLA230915P00650000 | 2022-09-20 1:12PM EDT | 2023-09-15 | 340.37 | 379.85 | 383.80 | 0.00 | - | 2 | 0 | 47.31% |
| TSLA240119P00650000 | 2022-09-29 11:26AM EDT | 2024-01-19 | 378.05 | 379.65 | 384.55 | +3.81 | +1.02% | 2 | 1,836 | 42.91% |
| TSLA240315P00650000 | 2022-08-24 3:03PM EDT | 2024-03-15 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSLA240621P00650000 | 2022-09-29 1:57PM EDT | 2024-06-21 | 383.78 | 380.50 | 385.20 | +13.78 | +3.72% | 134 | 2,269 | 38.84% |
© 2022 Yahoo. Todos los derechos reservados.
