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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00660000 | 2021-10-22 2:51PM EDT | 2021-10-29 | 245.40 | 249.80 | 251.30 | +8.99 | +3.80% | 21 | 39 | 112.45% |
| TSLA211105C00660000 | 2021-10-22 2:08PM EDT | 2021-11-05 | 249.58 | 250.50 | 252.60 | +11.83 | +4.98% | 2 | 38 | 90.19% |
| TSLA211112C00660000 | 2021-10-05 10:44AM EDT | 2021-11-12 | 148.25 | 251.15 | 253.85 | 0.00 | - | - | 2 | 79.54% |
| TSLA211119C00660000 | 2021-10-22 3:29PM EDT | 2021-11-19 | 250.10 | 252.60 | 254.25 | +10.35 | +4.32% | 8 | 391 | 73.00% |
| TSLA211217C00660000 | 2021-10-22 3:47PM EDT | 2021-12-17 | 256.00 | 256.20 | 258.25 | +24.50 | +10.58% | 3 | 444 | 60.76% |
| TSLA220121C00660000 | 2021-10-22 3:50PM EDT | 2022-01-21 | 262.20 | 262.05 | 264.15 | +16.21 | +6.59% | 14 | 4,645 | 55.96% |
| TSLA220318C00660000 | 2021-10-22 10:36AM EDT | 2022-03-18 | 270.57 | 272.05 | 274.55 | +14.84 | +5.80% | 39 | 558 | 53.10% |
| TSLA220520C00660000 | 2021-10-18 2:58PM EDT | 2022-05-20 | 255.63 | 282.00 | 288.15 | 0.00 | - | 1 | 3 | 51.94% |
| TSLA220617C00660000 | 2021-10-22 11:20AM EDT | 2022-06-17 | 283.68 | 286.75 | 292.05 | +14.03 | +5.20% | 3 | 1,205 | 51.22% |
| TSLA220916C00660000 | 2021-10-21 2:48PM EDT | 2022-09-16 | 291.05 | 296.30 | 312.40 | 0.00 | - | 27 | 417 | 50.33% |
| TSLA230120C00660000 | 2021-10-22 12:20PM EDT | 2023-01-20 | 323.00 | 321.60 | 333.60 | +7.93 | +2.52% | 2 | 253 | 51.21% |
| TSLA240119C00660000 | 2021-10-22 11:59AM EDT | 2024-01-19 | 370.00 | 374.30 | 391.05 | +22.65 | +6.52% | 1 | 48 | 52.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00660000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 0.77 | 0.75 | 0.83 | -0.53 | -40.77% | 1,357 | 2,679 | 110.89% |
| TSLA211105P00660000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 1.86 | 1.74 | 1.86 | -0.64 | -25.60% | 527 | 363 | 89.60% |
| TSLA211112P00660000 | 2021-10-22 3:18PM EDT | 2021-11-12 | 2.90 | 2.64 | 2.99 | -0.64 | -18.08% | 215 | 142 | 79.53% |
| TSLA211119P00660000 | 2021-10-22 3:45PM EDT | 2021-11-19 | 3.73 | 3.55 | 3.75 | -0.47 | -11.19% | 151 | 1,244 | 72.62% |
| TSLA211126P00660000 | 2021-10-22 2:46PM EDT | 2021-11-26 | 4.35 | 3.90 | 4.60 | +0.35 | +8.75% | 2 | 48 | 67.11% |
| TSLA211217P00660000 | 2021-10-22 3:59PM EDT | 2021-12-17 | 7.37 | 7.30 | 7.60 | -0.65 | -8.10% | 88 | 1,379 | 60.59% |
| TSLA220121P00660000 | 2021-10-22 2:38PM EDT | 2022-01-21 | 13.05 | 12.40 | 13.05 | -0.45 | -3.33% | 71 | 3,923 | 55.09% |
| TSLA220318P00660000 | 2021-10-22 3:43PM EDT | 2022-03-18 | 22.35 | 21.70 | 22.45 | -4.55 | -16.91% | 12 | 2,658 | 51.85% |
| TSLA220520P00660000 | 2021-10-21 3:26PM EDT | 2022-05-20 | 36.10 | 33.30 | 34.40 | 0.00 | - | 22 | 162 | 51.02% |
| TSLA220617P00660000 | 2021-10-21 2:34PM EDT | 2022-06-17 | 39.99 | 36.95 | 39.05 | 0.00 | - | 11 | 632 | 50.28% |
| TSLA220916P00660000 | 2021-10-22 3:57PM EDT | 2022-09-16 | 53.25 | 49.85 | 58.50 | -2.29 | -4.12% | 62 | 343 | 50.14% |
| TSLA230120P00660000 | 2021-10-22 11:52AM EDT | 2023-01-20 | 73.40 | 68.00 | 75.80 | -1.80 | -2.39% | 54 | 1,105 | 50.49% |
| TSLA240119P00660000 | 2021-10-22 12:32PM EDT | 2024-01-19 | 118.00 | 114.00 | 124.95 | -3.50 | -2.88% | 4 | 19 | 50.30% |
© 2021 Verizon Media. Todos los derechos reservados.
