Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
866.62+2.35 (+0.27%)
A partir del 11:35a.m. EDT. Mercado abierto.
Golpe:670.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00670000 | 2021-10-20 10:16AM EDT | 2021-10-22 | 194.55 | 195.55 | 196.05 | +0.50 | +0.26% | 8 | 114 | 0.00% |
| TSLA211029C00670000 | 2021-10-20 10:26AM EDT | 2021-10-29 | 198.21 | 197.45 | 197.85 | -4.83 | -2.38% | 4 | 30 | 80.44% |
| TSLA211105C00670000 | 2021-10-19 3:44PM EDT | 2021-11-05 | 197.70 | 198.30 | 198.85 | 0.00 | - | 12 | 25 | 69.13% |
| TSLA211112C00670000 | 2021-10-14 12:14PM EDT | 2021-11-12 | 158.85 | 199.45 | 200.00 | 0.00 | - | 2 | 5 | 63.89% |
| TSLA211119C00670000 | 2021-10-20 11:13AM EDT | 2021-11-19 | 200.55 | 200.80 | 201.30 | -0.05 | -0.02% | 19 | 17,093 | 60.90% |
| TSLA211217C00670000 | 2021-10-18 1:39PM EDT | 2021-12-17 | 215.12 | 205.85 | 206.45 | 0.00 | - | 5 | 240 | 53.99% |
| TSLA220121C00670000 | 2021-10-20 10:48AM EDT | 2022-01-21 | 215.00 | 213.10 | 213.85 | -0.25 | -0.12% | 3 | 567 | 51.34% |
| TSLA220318C00670000 | 2021-10-19 2:29PM EDT | 2022-03-18 | 229.50 | 224.50 | 225.50 | 0.00 | - | 5 | 373 | 49.90% |
| TSLA220520C00670000 | 2021-10-18 2:06PM EDT | 2022-05-20 | 247.70 | 236.65 | 240.00 | 0.00 | - | 1 | 8 | 50.18% |
| TSLA220617C00670000 | 2021-10-18 2:36PM EDT | 2022-06-17 | 252.90 | 242.80 | 244.95 | 0.00 | - | 30 | 553 | 49.70% |
| TSLA220916C00670000 | 2021-10-18 1:24PM EDT | 2022-09-16 | 272.00 | 253.35 | 269.30 | 0.00 | - | 5 | 674 | 52.49% |
| TSLA230120C00670000 | 2021-10-19 11:47AM EDT | 2023-01-20 | 288.00 | 278.05 | 284.00 | 0.00 | - | 1 | 363 | 49.72% |
| TSLA240119C00670000 | 2021-10-18 11:01AM EDT | 2024-01-19 | 343.57 | 331.75 | 343.20 | 0.00 | - | 3 | 27 | 50.50% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00670000 | 2021-10-20 11:19AM EDT | 2021-10-22 | 0.39 | 0.38 | 0.39 | -0.22 | -36.07% | 684 | 5,517 | 126.86% |
| TSLA211029P00670000 | 2021-10-20 11:14AM EDT | 2021-10-29 | 1.94 | 1.83 | 1.94 | -0.53 | -21.46% | 674 | 838 | 89.53% |
| TSLA211105P00670000 | 2021-10-20 11:12AM EDT | 2021-11-05 | 3.10 | 2.84 | 3.20 | -0.55 | -15.07% | 12 | 307 | 75.49% |
| TSLA211112P00670000 | 2021-10-20 10:39AM EDT | 2021-11-12 | 4.33 | 4.05 | 4.35 | -0.42 | -8.84% | 3 | 193 | 68.37% |
| TSLA211119P00670000 | 2021-10-20 11:16AM EDT | 2021-11-19 | 5.30 | 5.20 | 5.35 | -0.65 | -10.92% | 137 | 5,213 | 63.53% |
| TSLA211126P00670000 | 2021-10-20 9:57AM EDT | 2021-11-26 | 6.50 | 5.90 | 6.30 | +0.25 | +4.00% | 17 | 12 | 59.53% |
| TSLA211217P00670000 | 2021-10-20 11:00AM EDT | 2021-12-17 | 10.30 | 10.10 | 10.35 | -0.58 | -5.33% | 10 | 883 | 55.14% |
| TSLA220121P00670000 | 2021-10-20 10:07AM EDT | 2022-01-21 | 18.08 | 17.15 | 17.65 | +0.19 | +1.06% | 1 | 1,488 | 51.93% |
| TSLA220318P00670000 | 2021-10-18 3:49PM EDT | 2022-03-18 | 28.65 | 27.95 | 28.85 | 0.00 | - | 1 | 346 | 49.90% |
| TSLA220520P00670000 | 2021-10-19 10:51AM EDT | 2022-05-20 | 41.50 | 41.25 | 42.65 | 0.00 | - | 2 | 175 | 49.80% |
| TSLA220617P00670000 | 2021-10-19 1:52PM EDT | 2022-06-17 | 45.85 | 45.65 | 47.40 | 0.00 | - | 10 | 928 | 49.25% |
| TSLA220916P00670000 | 2021-10-19 10:07AM EDT | 2022-09-16 | 65.25 | 61.00 | 69.00 | 0.00 | - | 20 | 308 | 51.02% |
| TSLA230120P00670000 | 2021-10-20 10:21AM EDT | 2023-01-20 | 84.50 | 80.05 | 89.00 | +0.85 | +1.02% | 2 | 4,720 | 50.30% |
| TSLA240119P00670000 | 2021-10-19 10:00AM EDT | 2024-01-19 | 133.00 | 124.55 | 138.95 | 0.00 | - | 1 | 36 | 50.06% |
© 2021 Verizon Media. Todos los derechos reservados.
