Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:650.00
Llamadaspor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00650000 | 2022-05-17 3:41PM EDT | 2022-05-20 | 111.65 | 0.00 | 0.00 | 0.00 | - | 98 | 1,985 | 0.00% |
| TSLA220527C00650000 | 2022-05-17 3:56PM EDT | 2022-05-27 | 116.10 | 0.00 | 0.00 | 0.00 | - | 161 | 155 | 0.00% |
| TSLA220603C00650000 | 2022-05-17 2:04PM EDT | 2022-06-03 | 117.00 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| TSLA220610C00650000 | 2022-05-17 10:11AM EDT | 2022-06-10 | 114.17 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| TSLA220617C00650000 | 2022-05-17 3:45PM EDT | 2022-06-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,427 | 0.00% |
| TSLA220624C00650000 | 2022-05-16 12:01AM EDT | 2022-06-24 | 111.71 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TSLA220701C00650000 | 2022-05-16 12:01AM EDT | 2022-07-01 | 100.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220715C00650000 | 2022-05-17 3:48PM EDT | 2022-07-15 | 146.52 | 0.00 | 0.00 | 0.00 | - | 24 | 152 | 0.00% |
| TSLA220819C00650000 | 2022-05-17 11:43AM EDT | 2022-08-19 | 161.75 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| TSLA220916C00650000 | 2022-05-17 2:37PM EDT | 2022-09-16 | 172.46 | 0.00 | 0.00 | 0.00 | - | 11 | 802 | 0.00% |
| TSLA221021C00650000 | 2022-05-17 1:51PM EDT | 2022-10-21 | 190.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TSLA221118C00650000 | 2022-05-17 12:06PM EDT | 2022-11-18 | 196.85 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| TSLA221216C00650000 | 2022-05-17 10:47AM EDT | 2022-12-16 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TSLA230120C00650000 | 2022-05-17 3:38PM EDT | 2023-01-20 | 219.71 | 0.00 | 0.00 | 0.00 | - | 160 | 10,376 | 0.00% |
| TSLA230317C00650000 | 2022-05-17 10:00AM EDT | 2023-03-17 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,876 | 0.00% |
| TSLA230616C00650000 | 2022-05-17 10:22AM EDT | 2023-06-16 | 246.04 | 0.00 | 0.00 | 0.00 | - | 32 | 2,904 | 0.00% |
| TSLA230915C00650000 | 2022-05-17 2:29PM EDT | 2023-09-15 | 271.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA240119C00650000 | 2022-05-16 3:34PM EDT | 2024-01-19 | 276.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,573 | 0.00% |
| TSLA240621C00650000 | 2022-05-17 2:32PM EDT | 2024-06-21 | 316.40 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
Ponepor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00650000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14,428 | 7,786 | 25.00% |
| TSLA220527P00650000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,685 | 2,078 | 25.00% |
| TSLA220603P00650000 | 2022-05-17 3:57PM EDT | 2022-06-03 | 10.80 | 0.00 | 0.00 | 0.00 | - | 618 | 739 | 12.50% |
| TSLA220610P00650000 | 2022-05-17 3:48PM EDT | 2022-06-10 | 17.00 | 0.00 | 0.00 | 0.00 | - | 274 | 870 | 12.50% |
| TSLA220617P00650000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1,660 | 9,703 | 12.50% |
| TSLA220624P00650000 | 2022-05-17 3:33PM EDT | 2022-06-24 | 25.75 | 0.00 | 0.00 | 0.00 | - | 21 | 145 | 12.50% |
| TSLA220701P00650000 | 2022-05-17 1:39PM EDT | 2022-07-01 | 31.35 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 6.25% |
| TSLA220715P00650000 | 2022-05-17 3:48PM EDT | 2022-07-15 | 38.15 | 0.00 | 0.00 | 0.00 | - | 147 | 5,162 | 6.25% |
| TSLA220819P00650000 | 2022-05-17 3:45PM EDT | 2022-08-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 91 | 1,675 | 6.25% |
| TSLA220916P00650000 | 2022-05-17 3:27PM EDT | 2022-09-16 | 66.22 | 0.00 | 0.00 | 0.00 | - | 31 | 1,801 | 6.25% |
| TSLA221021P00650000 | 2022-05-17 3:19PM EDT | 2022-10-21 | 77.50 | 0.00 | 0.00 | 0.00 | - | 16 | 1,186 | 6.25% |
| TSLA221118P00650000 | 2022-05-17 2:51PM EDT | 2022-11-18 | 86.95 | 0.00 | 0.00 | 0.00 | - | 51 | 1,321 | 3.13% |
| TSLA221216P00650000 | 2022-05-17 1:27PM EDT | 2022-12-16 | 94.00 | 0.00 | 0.00 | 0.00 | - | 18 | 585 | 3.13% |
| TSLA230120P00650000 | 2022-05-17 3:58PM EDT | 2023-01-20 | 100.05 | 0.00 | 0.00 | 0.00 | - | 97 | 9,149 | 3.13% |
| TSLA230317P00650000 | 2022-05-17 3:45PM EDT | 2023-03-17 | 112.00 | 0.00 | 0.00 | 0.00 | - | 14 | 2,444 | 3.13% |
| TSLA230616P00650000 | 2022-05-17 2:03PM EDT | 2023-06-16 | 130.45 | 0.00 | 0.00 | 0.00 | - | 38 | 2,327 | 3.13% |
| TSLA230915P00650000 | 2022-05-17 2:02PM EDT | 2023-09-15 | 143.35 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 3.13% |
| TSLA240119P00650000 | 2022-05-17 3:59PM EDT | 2024-01-19 | 159.55 | 0.00 | 0.00 | 0.00 | - | 285 | 1,893 | 3.13% |
| TSLA240621P00650000 | 2022-05-17 9:48AM EDT | 2024-06-21 | 184.00 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 1.56% |
© 2022 Yahoo. Todos los derechos reservados.
