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:660.00
Llamadaspor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00660000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 9.25 | 9.20 | 9.60 | -24.52 | -72.61% | 10,638 | 1,500 | 93.23% |
| TSLA220603C00660000 | 2022-05-24 3:58PM EDT | 2022-06-03 | 19.50 | 19.40 | 19.95 | -24.45 | -55.63% | 650 | 267 | 78.11% |
| TSLA220610C00660000 | 2022-05-24 3:45PM EDT | 2022-06-10 | 29.38 | 28.70 | 29.45 | -24.92 | -45.89% | 132 | 70 | 77.90% |
| TSLA220617C00660000 | 2022-05-24 3:54PM EDT | 2022-06-17 | 36.78 | 36.85 | 37.60 | -25.47 | -40.92% | 161 | 5,173 | 78.44% |
| TSLA220624C00660000 | 2022-05-24 3:52PM EDT | 2022-06-24 | 42.90 | 41.55 | 43.20 | -24.03 | -35.90% | 20 | 43 | 76.13% |
| TSLA220701C00660000 | 2022-05-24 1:43PM EDT | 2022-07-01 | 52.10 | 47.20 | 48.85 | -17.65 | -25.30% | 3 | 26 | 75.78% |
| TSLA220715C00660000 | 2022-05-24 3:53PM EDT | 2022-07-15 | 57.90 | 57.50 | 58.55 | -22.02 | -27.55% | 38 | 131 | 75.37% |
| TSLA220819C00660000 | 2022-05-24 3:33PM EDT | 2022-08-19 | 78.31 | 78.20 | 79.85 | -26.36 | -25.18% | 19 | 65 | 75.44% |
| TSLA220916C00660000 | 2022-05-24 11:29AM EDT | 2022-09-16 | 95.00 | 89.75 | 91.65 | -19.00 | -16.67% | 31 | 441 | 73.93% |
| TSLA221021C00660000 | 2022-05-24 11:37AM EDT | 2022-10-21 | 110.05 | 102.75 | 105.00 | -18.75 | -14.56% | 11 | 60 | 72.98% |
| TSLA221118C00660000 | 2022-05-24 11:29AM EDT | 2022-11-18 | 120.50 | 112.65 | 114.95 | -17.10 | -12.43% | 46 | 6 | 72.73% |
| TSLA221216C00660000 | 2022-05-23 11:49AM EDT | 2022-12-16 | 145.45 | 120.50 | 122.95 | 0.00 | - | 16 | 19 | 71.87% |
| TSLA230120C00660000 | 2022-05-24 1:14PM EDT | 2023-01-20 | 135.00 | 130.00 | 133.10 | -23.35 | -14.75% | 5 | 283 | 71.36% |
| TSLA230317C00660000 | 2022-05-24 1:04PM EDT | 2023-03-17 | 145.85 | 143.80 | 149.10 | -26.51 | -15.38% | 4 | 22 | 71.04% |
| TSLA230616C00660000 | 2022-05-23 12:46PM EDT | 2023-06-16 | 176.06 | 162.20 | 171.90 | -19.87 | -10.14% | 1 | 9 | 70.42% |
| TSLA230915C00660000 | 2022-05-23 3:50PM EDT | 2023-09-15 | 215.00 | 180.25 | 189.50 | 0.00 | - | 5 | 5 | 69.91% |
| TSLA240119C00660000 | 2022-05-24 1:49PM EDT | 2024-01-19 | 211.50 | 202.55 | 211.05 | -22.14 | -9.48% | 24 | 77 | 69.47% |
| TSLA240621C00660000 | 2022-05-24 3:44PM EDT | 2024-06-21 | 231.36 | 225.05 | 235.80 | -32.64 | -12.36% | 2 | 84 | 69.16% |
Ponepor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00660000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 40.60 | 40.15 | 41.80 | +21.70 | +114.81% | 4,645 | 1,726 | 91.87% |
| TSLA220603P00660000 | 2022-05-24 3:54PM EDT | 2022-06-03 | 51.65 | 50.40 | 51.85 | +22.38 | +76.46% | 302 | 323 | 77.13% |
| TSLA220610P00660000 | 2022-05-24 3:23PM EDT | 2022-06-10 | 60.85 | 59.55 | 61.20 | +22.55 | +58.88% | 51 | 90 | 76.88% |
| TSLA220617P00660000 | 2022-05-24 3:41PM EDT | 2022-06-17 | 66.20 | 67.45 | 69.00 | +19.75 | +42.52% | 317 | 1,432 | 77.13% |
| TSLA220624P00660000 | 2022-05-24 3:43PM EDT | 2022-06-24 | 71.10 | 72.30 | 74.45 | +19.30 | +37.26% | 38 | 86 | 74.98% |
| TSLA220701P00660000 | 2022-05-24 2:48PM EDT | 2022-07-01 | 82.00 | 77.85 | 79.90 | +21.78 | +36.17% | 12 | 25 | 74.56% |
| TSLA220715P00660000 | 2022-05-24 3:53PM EDT | 2022-07-15 | 88.72 | 87.60 | 89.25 | +21.66 | +32.30% | 47 | 111 | 73.86% |
| TSLA220819P00660000 | 2022-05-24 3:56PM EDT | 2022-08-19 | 109.28 | 107.80 | 109.35 | +21.76 | +24.86% | 543 | 944 | 73.58% |
| TSLA220916P00660000 | 2022-05-24 1:03PM EDT | 2022-09-16 | 116.95 | 117.85 | 120.00 | +16.35 | +16.25% | 69 | 856 | 71.37% |
| TSLA221021P00660000 | 2022-05-24 1:32PM EDT | 2022-10-21 | 126.35 | 129.45 | 131.85 | +13.85 | +12.31% | 12 | 94 | 69.82% |
| TSLA221118P00660000 | 2022-05-24 1:25PM EDT | 2022-11-18 | 139.65 | 138.10 | 140.45 | +16.90 | +13.77% | 11 | 26 | 69.07% |
| TSLA221216P00660000 | 2022-05-24 3:14PM EDT | 2022-12-16 | 148.72 | 144.75 | 147.20 | +17.62 | +13.44% | 4 | 99 | 67.80% |
| TSLA230120P00660000 | 2022-05-24 1:51PM EDT | 2023-01-20 | 151.21 | 152.00 | 155.85 | +14.46 | +10.57% | 9 | 1,367 | 66.65% |
| TSLA230317P00660000 | 2022-05-23 1:50PM EDT | 2023-03-17 | 155.38 | 161.70 | 168.55 | +5.38 | +3.59% | 1 | 26 | 65.09% |
| TSLA230616P00660000 | 2022-05-23 11:16AM EDT | 2023-06-16 | 172.40 | 177.05 | 186.00 | +7.40 | +4.48% | 6 | 20 | 63.47% |
| TSLA230915P00660000 | 2022-05-23 1:30PM EDT | 2023-09-15 | 195.98 | 190.45 | 201.50 | +14.65 | +8.08% | 1 | 9 | 62.35% |
| TSLA240119P00660000 | 2022-05-23 3:24PM EDT | 2024-01-19 | 207.00 | 205.55 | 217.70 | +9.50 | +4.81% | 1 | 563 | 60.57% |
| TSLA240621P00660000 | 2022-05-20 2:28PM EDT | 2024-06-21 | 225.67 | 219.65 | 232.65 | 0.00 | - | 23 | 28 | 58.35% |
© 2022 Yahoo. Todos los derechos reservados.
