Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,038.03 -0.28 (-0.03%)
Fuera de horario: 04:19PM EDT
Fuera de horario: 04:19PM EDT
Golpe:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00650000 | 2021-10-27 2:54PM EDT | 2021-10-29 | 389.80 | 387.85 | 389.35 | +18.65 | +5.02% | 15 | 57 | 205.27% |
| TSLA211105C00650000 | 2021-10-25 3:57PM EDT | 2021-11-05 | 370.68 | 388.85 | 390.80 | 0.00 | - | 3 | 134 | 139.92% |
| TSLA211112C00650000 | 2021-10-27 2:15PM EDT | 2021-11-12 | 391.66 | 389.75 | 392.45 | +17.74 | +4.74% | 7 | 19 | 118.76% |
| TSLA211119C00650000 | 2021-10-27 2:58PM EDT | 2021-11-19 | 395.75 | 390.80 | 392.10 | +23.40 | +6.28% | 12 | 793 | 102.10% |
| TSLA211217C00650000 | 2021-10-27 3:24PM EDT | 2021-12-17 | 392.16 | 393.45 | 395.75 | +20.66 | +5.56% | 6 | 7,971 | 79.65% |
| TSLA220121C00650000 | 2021-10-27 3:31PM EDT | 2022-01-21 | 395.47 | 398.05 | 400.95 | -4.53 | -1.13% | 27 | 5,834 | 70.49% |
| TSLA220218C00650000 | 2021-10-26 9:54AM EDT | 2022-02-18 | 440.55 | 401.65 | 406.55 | 0.00 | - | 6 | 70 | 67.22% |
| TSLA220318C00650000 | 2021-10-27 1:54PM EDT | 2022-03-18 | 411.50 | 405.20 | 410.45 | +6.21 | +1.53% | 585 | 7,589 | 64.09% |
| TSLA220520C00650000 | 2021-10-27 10:12AM EDT | 2022-05-20 | 419.75 | 415.10 | 420.30 | +90.44 | +27.46% | 1,465 | 1,941 | 60.85% |
| TSLA220617C00650000 | 2021-10-27 12:37PM EDT | 2022-06-17 | 432.59 | 418.60 | 426.25 | +28.40 | +7.03% | 53 | 2,382 | 60.14% |
| TSLA220916C00650000 | 2021-10-26 1:27PM EDT | 2022-09-16 | 410.71 | 433.55 | 438.65 | 0.00 | - | 16 | 853 | 57.95% |
| TSLA230120C00650000 | 2021-10-27 2:37PM EDT | 2023-01-20 | 449.51 | 452.95 | 460.30 | -5.99 | -1.32% | 2 | 13,485 | 57.26% |
| TSLA230317C00650000 | 2021-10-27 1:01PM EDT | 2023-03-17 | 470.00 | 460.25 | 472.55 | +31.82 | +7.26% | 1,063 | 2,246 | 57.45% |
| TSLA230616C00650000 | 2021-10-27 10:31AM EDT | 2023-06-16 | 489.00 | 471.10 | 479.00 | +6.95 | +1.44% | 9 | 4,643 | 55.64% |
| TSLA240119C00650000 | 2021-10-27 1:10PM EDT | 2024-01-19 | 520.00 | 502.00 | 521.00 | +17.57 | +3.50% | 5 | 139 | 57.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00650000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 0.15 | 0.12 | 0.20 | -0.11 | -42.31% | 1,595 | 5,974 | 192.58% |
| TSLA211105P00650000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 1.55 | 1.44 | 1.60 | +0.51 | +49.04% | 2,754 | 2,205 | 140.01% |
| TSLA211112P00650000 | 2021-10-27 3:39PM EDT | 2021-11-12 | 2.80 | 2.49 | 2.91 | +0.91 | +48.15% | 439 | 967 | 118.09% |
| TSLA211119P00650000 | 2021-10-27 3:55PM EDT | 2021-11-19 | 3.20 | 3.20 | 3.50 | +1.03 | +47.47% | 344 | 10,323 | 103.35% |
| TSLA211126P00650000 | 2021-10-27 3:55PM EDT | 2021-11-26 | 3.75 | 3.65 | 3.95 | +0.88 | +30.66% | 37 | 259 | 93.12% |
| TSLA211217P00650000 | 2021-10-27 3:53PM EDT | 2021-12-17 | 6.20 | 5.95 | 6.50 | +1.10 | +21.57% | 374 | 3,326 | 79.49% |
| TSLA220121P00650000 | 2021-10-27 3:57PM EDT | 2022-01-21 | 10.50 | 10.25 | 10.85 | +0.35 | +3.45% | 443 | 10,624 | 69.48% |
| TSLA220218P00650000 | 2021-10-27 2:50PM EDT | 2022-02-18 | 14.85 | 14.40 | 15.20 | -0.35 | -2.30% | 364 | 1,224 | 66.04% |
| TSLA220318P00650000 | 2021-10-27 3:35PM EDT | 2022-03-18 | 18.15 | 17.65 | 18.60 | -0.60 | -3.20% | 9 | 2,884 | 62.73% |
| TSLA220520P00650000 | 2021-10-27 2:40PM EDT | 2022-05-20 | 28.50 | 27.30 | 28.55 | -1.30 | -4.36% | 10 | 159 | 59.84% |
| TSLA220617P00650000 | 2021-10-27 3:22PM EDT | 2022-06-17 | 31.60 | 30.75 | 33.00 | -0.40 | -1.25% | 23 | 3,322 | 58.74% |
| TSLA220916P00650000 | 2021-10-27 10:35AM EDT | 2022-09-16 | 47.35 | 41.95 | 47.00 | +0.35 | +0.74% | 39 | 874 | 56.36% |
| TSLA230120P00650000 | 2021-10-27 3:26PM EDT | 2023-01-20 | 62.90 | 60.90 | 67.85 | -0.60 | -0.94% | 11 | 7,601 | 55.79% |
| TSLA230317P00650000 | 2021-10-27 10:03AM EDT | 2023-03-17 | 68.50 | 69.05 | 77.00 | -2.63 | -3.70% | 300 | 952 | 55.70% |
| TSLA230616P00650000 | 2021-10-27 3:48PM EDT | 2023-06-16 | 80.00 | 77.55 | 86.95 | -2.50 | -3.03% | 5 | 1,005 | 54.25% |
| TSLA240119P00650000 | 2021-10-26 1:29PM EDT | 2024-01-19 | 110.00 | 106.50 | 110.00 | 0.00 | - | 249 | 502 | 53.42% |
© 2021 Verizon Media. Todos los derechos reservados.
