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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00670000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 6.80 | 6.75 | 7.00 | -20.83 | -75.39% | 15,199 | 2,428 | 92.35% |
| TSLA220603C00670000 | 2022-05-24 3:56PM EDT | 2022-06-03 | 15.90 | 15.95 | 16.55 | -22.70 | -58.81% | 673 | 289 | 77.17% |
| TSLA220610C00670000 | 2022-05-24 3:54PM EDT | 2022-06-10 | 25.00 | 24.80 | 25.55 | -22.83 | -47.73% | 111 | 94 | 76.86% |
| TSLA220617C00670000 | 2022-05-24 3:51PM EDT | 2022-06-17 | 33.32 | 32.80 | 33.50 | -23.18 | -41.03% | 126 | 545 | 77.54% |
| TSLA220624C00670000 | 2022-05-24 3:28PM EDT | 2022-06-24 | 36.97 | 37.35 | 39.00 | -24.74 | -40.09% | 20 | 30 | 75.25% |
| TSLA220701C00670000 | 2022-05-24 3:47PM EDT | 2022-07-01 | 45.77 | 42.90 | 44.55 | -19.23 | -29.58% | 18 | 17 | 74.92% |
| TSLA220715C00670000 | 2022-05-24 3:44PM EDT | 2022-07-15 | 53.95 | 53.15 | 54.15 | -24.04 | -30.82% | 53 | 92 | 74.61% |
| TSLA220916C00670000 | 2022-05-24 2:27PM EDT | 2022-09-16 | 88.00 | 85.35 | 87.25 | -23.60 | -21.15% | 51 | 700 | 73.40% |
| TSLA221216C00670000 | 2022-05-24 3:03PM EDT | 2022-12-16 | 115.95 | 116.30 | 118.70 | -24.65 | -17.53% | 4 | 13 | 71.50% |
| TSLA230120C00670000 | 2022-05-24 10:34AM EDT | 2023-01-20 | 134.50 | 125.40 | 128.90 | -18.29 | -11.97% | 2 | 367 | 70.91% |
| TSLA240119C00670000 | 2022-05-24 1:47PM EDT | 2024-01-19 | 207.65 | 199.10 | 207.55 | -23.10 | -10.01% | 74 | 50 | 69.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00670000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 49.05 | 47.60 | 49.00 | +26.50 | +117.52% | 1,782 | 1,587 | 89.95% |
| TSLA220603P00670000 | 2022-05-24 3:58PM EDT | 2022-06-03 | 57.40 | 57.05 | 58.60 | +23.95 | +71.60% | 235 | 259 | 76.47% |
| TSLA220610P00670000 | 2022-05-24 2:45PM EDT | 2022-06-10 | 68.88 | 65.60 | 67.35 | +26.23 | +61.50% | 73 | 125 | 75.82% |
| TSLA220617P00670000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 74.89 | 73.30 | 74.95 | +24.19 | +47.71% | 213 | 1,704 | 76.16% |
| TSLA220624P00670000 | 2022-05-24 2:44PM EDT | 2022-06-24 | 81.08 | 78.05 | 80.25 | +24.68 | +43.76% | 25 | 41 | 74.05% |
| TSLA220701P00670000 | 2022-05-24 1:15PM EDT | 2022-07-01 | 83.15 | 83.80 | 85.65 | +22.40 | +36.87% | 3 | 68 | 73.88% |
| TSLA220715P00670000 | 2022-05-24 3:53PM EDT | 2022-07-15 | 94.32 | 93.20 | 94.90 | +22.35 | +31.05% | 106 | 143 | 73.09% |
| TSLA220916P00670000 | 2022-05-24 2:53PM EDT | 2022-09-16 | 126.85 | 123.70 | 125.60 | +22.60 | +21.68% | 53 | 782 | 70.93% |
| TSLA221216P00670000 | 2022-05-24 12:15PM EDT | 2022-12-16 | 141.90 | 150.45 | 152.95 | +8.04 | +6.01% | 2 | 66 | 67.43% |
| TSLA230120P00670000 | 2022-05-24 1:51PM EDT | 2023-01-20 | 156.84 | 157.70 | 161.60 | +13.93 | +9.75% | 12 | 4,983 | 66.28% |
| TSLA240119P00670000 | 2022-05-24 10:20AM EDT | 2024-01-19 | 218.58 | 211.70 | 225.00 | +10.45 | +5.02% | 4 | 259 | 60.55% |
© 2022 Yahoo. Todos los derechos reservados.
