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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00700000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 211.35 | 210.05 | 211.35 | +15.21 | +7.75% | 2,194 | 2,296 | 96.73% |
| TSLA211105C00700000 | 2021-10-22 3:53PM EDT | 2021-11-05 | 212.00 | 211.35 | 213.30 | +14.76 | +7.48% | 49 | 192 | 81.29% |
| TSLA211112C00700000 | 2021-10-21 2:58PM EDT | 2021-11-12 | 198.95 | 212.15 | 214.85 | 0.00 | - | 12 | 49 | 71.77% |
| TSLA211119C00700000 | 2021-10-22 3:55PM EDT | 2021-11-19 | 214.90 | 214.00 | 215.45 | +15.05 | +7.53% | 640 | 16,598 | 66.27% |
| TSLA211126C00700000 | 2021-10-22 10:13AM EDT | 2021-11-26 | 212.00 | 213.30 | 217.45 | +11.99 | +5.99% | 1 | 53 | 61.05% |
| TSLA211217C00700000 | 2021-10-22 1:52PM EDT | 2021-12-17 | 216.61 | 218.80 | 220.55 | +11.46 | +5.59% | 39 | 2,138 | 56.16% |
| TSLA220121C00700000 | 2021-10-22 3:51PM EDT | 2022-01-21 | 226.10 | 226.10 | 228.10 | +13.68 | +6.44% | 1,169 | 15,178 | 52.56% |
| TSLA220218C00700000 | 2021-10-22 3:27PM EDT | 2022-02-18 | 230.95 | 232.75 | 235.35 | +10.75 | +4.88% | 5 | 8,540 | 51.96% |
| TSLA220318C00700000 | 2021-10-22 3:45PM EDT | 2022-03-18 | 236.30 | 237.45 | 240.00 | +10.30 | +4.56% | 42 | 2,671 | 50.11% |
| TSLA220520C00700000 | 2021-10-22 1:36PM EDT | 2022-05-20 | 248.90 | 250.30 | 254.60 | +10.43 | +4.37% | 21 | 82 | 50.76% |
| TSLA220617C00700000 | 2021-10-22 3:50PM EDT | 2022-06-17 | 257.60 | 254.70 | 259.00 | +12.35 | +5.04% | 16 | 7,944 | 49.85% |
| TSLA220916C00700000 | 2021-10-22 3:50PM EDT | 2022-09-16 | 274.08 | 267.35 | 283.40 | +10.90 | +4.14% | 106 | 2,638 | 52.23% |
| TSLA230120C00700000 | 2021-10-22 3:58PM EDT | 2023-01-20 | 299.00 | 297.00 | 300.50 | +16.38 | +5.80% | 50 | 4,227 | 50.05% |
| TSLA230317C00700000 | 2021-10-22 12:26PM EDT | 2023-03-17 | 300.84 | 300.90 | 313.00 | +4.36 | +1.47% | 4 | 4,187 | 51.06% |
| TSLA230616C00700000 | 2021-10-22 3:53PM EDT | 2023-06-16 | 322.13 | 316.00 | 326.00 | +11.88 | +3.83% | 10 | 2,542 | 50.68% |
| TSLA240119C00700000 | 2021-10-22 3:43PM EDT | 2024-01-19 | 358.00 | 350.40 | 364.65 | +14.00 | +4.07% | 15 | 376 | 50.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00700000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 1.03 | 1.05 | 1.12 | -0.83 | -44.62% | 9,704 | 21,540 | 97.73% |
| TSLA211105P00700000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 2.49 | 2.39 | 2.54 | -1.01 | -28.86% | 783 | 1,977 | 80.16% |
| TSLA211112P00700000 | 2021-10-22 3:58PM EDT | 2021-11-12 | 3.75 | 3.55 | 4.00 | -1.02 | -21.38% | 101 | 873 | 71.59% |
| TSLA211119P00700000 | 2021-10-22 3:58PM EDT | 2021-11-19 | 4.90 | 4.75 | 5.05 | -0.78 | -13.73% | 584 | 6,752 | 65.83% |
| TSLA211126P00700000 | 2021-10-22 3:17PM EDT | 2021-11-26 | 6.20 | 5.50 | 6.10 | -0.10 | -1.59% | 35 | 1,415 | 61.35% |
| TSLA211217P00700000 | 2021-10-22 3:58PM EDT | 2021-12-17 | 9.82 | 9.60 | 9.95 | -0.78 | -7.36% | 413 | 4,384 | 55.81% |
| TSLA220121P00700000 | 2021-10-22 3:53PM EDT | 2022-01-21 | 16.74 | 16.50 | 16.95 | -0.96 | -5.42% | 910 | 11,044 | 51.85% |
| TSLA220218P00700000 | 2021-10-22 1:51PM EDT | 2022-02-18 | 23.98 | 23.15 | 23.90 | -1.08 | -4.31% | 56 | 1,966 | 51.28% |
| TSLA220318P00700000 | 2021-10-22 3:56PM EDT | 2022-03-18 | 28.15 | 27.90 | 28.60 | -1.65 | -5.54% | 220 | 1,351 | 49.82% |
| TSLA220520P00700000 | 2021-10-22 11:14AM EDT | 2022-05-20 | 42.80 | 41.40 | 42.50 | -1.64 | -3.69% | 8 | 941 | 49.48% |
| TSLA220617P00700000 | 2021-10-22 3:57PM EDT | 2022-06-17 | 47.05 | 46.40 | 47.75 | -2.06 | -4.19% | 272 | 2,199 | 49.10% |
| TSLA220916P00700000 | 2021-10-22 2:35PM EDT | 2022-09-16 | 66.00 | 62.05 | 70.00 | -0.73 | -1.09% | 86 | 2,352 | 50.79% |
| TSLA230120P00700000 | 2021-10-22 3:04PM EDT | 2023-01-20 | 86.75 | 84.55 | 89.85 | -0.56 | -0.64% | 36 | 2,885 | 49.76% |
| TSLA230317P00700000 | 2021-10-22 9:42AM EDT | 2023-03-17 | 95.25 | 92.00 | 100.00 | -4.42 | -4.43% | 11 | 1,123 | 50.07% |
| TSLA230616P00700000 | 2021-10-22 3:49PM EDT | 2023-06-16 | 108.56 | 100.50 | 116.50 | -1.44 | -1.31% | 7 | 1,337 | 50.77% |
| TSLA240119P00700000 | 2021-10-22 12:17PM EDT | 2024-01-19 | 135.00 | 135.00 | 141.85 | -3.50 | -2.53% | 28 | 1,114 | 49.60% |
© 2021 Verizon Media. Todos los derechos reservados.
