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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00680000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10,222 | 0 | 25.00% |
| TSLA220603C00680000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 12.50% |
| TSLA220610C00680000 | 2022-05-24 3:57PM EDT | 2022-06-10 | 21.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| TSLA220617C00680000 | 2022-05-24 3:56PM EDT | 2022-06-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| TSLA220624C00680000 | 2022-05-24 3:48PM EDT | 2022-06-24 | 36.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TSLA220701C00680000 | 2022-05-24 3:33PM EDT | 2022-07-01 | 38.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLA220715C00680000 | 2022-05-24 2:58PM EDT | 2022-07-15 | 48.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TSLA220819C00680000 | 2022-05-24 3:54PM EDT | 2022-08-19 | 71.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TSLA220916C00680000 | 2022-05-24 3:40PM EDT | 2022-09-16 | 84.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSLA221021C00680000 | 2022-05-24 10:37AM EDT | 2022-10-21 | 102.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSLA221118C00680000 | 2022-05-24 2:29PM EDT | 2022-11-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA221216C00680000 | 2022-05-24 3:03PM EDT | 2022-12-16 | 111.90 | 0.00 | 0.00 | -26.07 | -18.90% | 2 | 0 | 1.56% |
| TSLA230120C00680000 | 2022-05-24 3:06PM EDT | 2023-01-20 | 123.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TSLA230317C00680000 | 2022-05-24 3:25PM EDT | 2023-03-17 | 136.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA230616C00680000 | 2022-05-24 1:17PM EDT | 2023-06-16 | 160.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA230915C00680000 | 2022-05-24 3:38PM EDT | 2023-09-15 | 179.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TSLA240119C00680000 | 2022-05-24 2:37PM EDT | 2024-01-19 | 200.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| TSLA240621C00680000 | 2022-05-24 3:44PM EDT | 2024-06-21 | 224.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00680000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 56.89 | 0.00 | 0.00 | 0.00 | - | 3,111 | 0 | 0.00% |
| TSLA220603P00680000 | 2022-05-24 3:36PM EDT | 2022-06-03 | 63.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TSLA220610P00680000 | 2022-05-24 3:57PM EDT | 2022-06-10 | 74.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA220617P00680000 | 2022-05-24 3:36PM EDT | 2022-06-17 | 78.73 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TSLA220624P00680000 | 2022-05-24 3:52PM EDT | 2022-06-24 | 85.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA220701P00680000 | 2022-05-24 1:32PM EDT | 2022-07-01 | 91.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220715P00680000 | 2022-05-24 3:04PM EDT | 2022-07-15 | 102.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA220819P00680000 | 2022-05-24 3:44PM EDT | 2022-08-19 | 119.20 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| TSLA220916P00680000 | 2022-05-24 3:25PM EDT | 2022-09-16 | 133.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA221021P00680000 | 2022-05-24 3:41PM EDT | 2022-10-21 | 139.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA221118P00680000 | 2022-05-24 3:09PM EDT | 2022-11-18 | 153.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA221216P00680000 | 2022-05-24 11:39AM EDT | 2022-12-16 | 155.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P00680000 | 2022-05-24 11:56AM EDT | 2023-01-20 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317P00680000 | 2022-05-24 12:11PM EDT | 2023-03-17 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P00680000 | 2022-05-24 1:55PM EDT | 2023-06-16 | 189.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915P00680000 | 2022-05-20 12:14PM EDT | 2023-09-15 | 197.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240119P00680000 | 2022-05-24 10:20AM EDT | 2024-01-19 | 224.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00680000 | 2022-05-23 1:20PM EDT | 2024-06-21 | 227.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
