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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00700000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 2.43 | 2.41 | 2.48 | -11.12 | -82.07% | 55,980 | 5,870 | 91.21% |
| TSLA220603C00700000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 8.65 | 8.50 | 8.80 | -15.07 | -63.53% | 4,352 | 1,504 | 74.88% |
| TSLA220610C00700000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 15.75 | 15.50 | 16.10 | -17.45 | -52.56% | 786 | 395 | 74.28% |
| TSLA220617C00700000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 23.00 | 22.45 | 23.05 | -18.35 | -44.38% | 1,488 | 7,960 | 74.95% |
| TSLA220624C00700000 | 2022-05-24 3:58PM EDT | 2022-06-24 | 27.00 | 26.50 | 28.05 | -19.15 | -41.50% | 143 | 135 | 72.76% |
| TSLA220701C00700000 | 2022-05-24 3:59PM EDT | 2022-07-01 | 32.00 | 31.65 | 33.25 | -20.20 | -38.70% | 60 | 76 | 72.58% |
| TSLA220715C00700000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 41.88 | 41.55 | 42.35 | -20.73 | -33.11% | 532 | 718 | 72.56% |
| TSLA220819C00700000 | 2022-05-24 3:54PM EDT | 2022-08-19 | 62.00 | 62.00 | 63.35 | -22.72 | -26.82% | 98 | 705 | 73.34% |
| TSLA220916C00700000 | 2022-05-24 3:58PM EDT | 2022-09-16 | 74.16 | 73.25 | 75.10 | -23.42 | -24.00% | 178 | 10,554 | 72.00% |
| TSLA221021C00700000 | 2022-05-24 3:54PM EDT | 2022-10-21 | 87.40 | 86.35 | 88.40 | -20.95 | -19.34% | 36 | 130 | 71.27% |
| TSLA221118C00700000 | 2022-05-24 3:10PM EDT | 2022-11-18 | 96.31 | 96.30 | 98.40 | -26.50 | -21.58% | 177 | 945 | 71.12% |
| TSLA221216C00700000 | 2022-05-24 3:19PM EDT | 2022-12-16 | 103.00 | 104.35 | 106.70 | -27.00 | -20.77% | 60 | 150 | 70.46% |
| TSLA230120C00700000 | 2022-05-24 3:28PM EDT | 2023-01-20 | 114.39 | 113.95 | 117.10 | -27.81 | -19.56% | 114 | 5,454 | 70.07% |
| TSLA230317C00700000 | 2022-05-24 3:28PM EDT | 2023-03-17 | 128.56 | 127.95 | 133.50 | -24.48 | -16.00% | 23 | 2,740 | 69.89% |
| TSLA230616C00700000 | 2022-05-24 3:08PM EDT | 2023-06-16 | 150.00 | 147.75 | 159.50 | -27.50 | -15.49% | 58 | 2,306 | 70.15% |
| TSLA230915C00700000 | 2022-05-24 3:41PM EDT | 2023-09-15 | 171.80 | 165.65 | 175.10 | -26.20 | -13.23% | 85 | 36 | 69.13% |
| TSLA240119C00700000 | 2022-05-24 3:53PM EDT | 2024-01-19 | 191.85 | 187.25 | 198.10 | -29.15 | -13.19% | 426 | 12,391 | 68.72% |
| TSLA240621C00700000 | 2022-05-24 3:52PM EDT | 2024-06-21 | 220.35 | 211.95 | 220.90 | -26.65 | -10.79% | 190 | 1,094 | 68.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00700000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 75.00 | 73.05 | 74.95 | +36.25 | +93.55% | 913 | 2,998 | 88.33% |
| TSLA220603P00700000 | 2022-05-24 3:58PM EDT | 2022-06-03 | 80.30 | 79.00 | 81.05 | +32.12 | +66.67% | 426 | 1,614 | 73.32% |
| TSLA220610P00700000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 87.83 | 86.05 | 88.15 | +30.33 | +52.75% | 118 | 338 | 73.09% |
| TSLA220617P00700000 | 2022-05-24 3:56PM EDT | 2022-06-17 | 94.49 | 92.95 | 94.65 | +29.09 | +44.48% | 2,332 | 13,023 | 73.58% |
| TSLA220624P00700000 | 2022-05-24 3:54PM EDT | 2022-06-24 | 98.65 | 97.20 | 99.50 | +28.00 | +39.63% | 181 | 235 | 71.63% |
| TSLA220701P00700000 | 2022-05-24 3:44PM EDT | 2022-07-01 | 101.25 | 101.85 | 104.60 | +23.25 | +29.81% | 16 | 98 | 71.19% |
| TSLA220715P00700000 | 2022-05-24 3:42PM EDT | 2022-07-15 | 111.00 | 111.40 | 113.20 | +25.40 | +29.67% | 578 | 3,507 | 70.94% |
| TSLA220819P00700000 | 2022-05-24 3:53PM EDT | 2022-08-19 | 132.28 | 130.10 | 133.45 | +24.88 | +23.17% | 106 | 2,952 | 71.10% |
| TSLA220916P00700000 | 2022-05-24 3:46PM EDT | 2022-09-16 | 140.52 | 141.15 | 143.50 | +18.39 | +15.06% | 67 | 5,171 | 69.39% |
| TSLA221021P00700000 | 2022-05-24 3:54PM EDT | 2022-10-21 | 154.45 | 152.90 | 155.35 | +22.45 | +17.01% | 28 | 2,020 | 68.12% |
| TSLA221118P00700000 | 2022-05-24 3:42PM EDT | 2022-11-18 | 160.10 | 161.45 | 164.05 | +12.10 | +8.18% | 35 | 2,675 | 67.46% |
| TSLA221216P00700000 | 2022-05-24 3:21PM EDT | 2022-12-16 | 173.26 | 168.25 | 170.95 | +23.56 | +15.74% | 13 | 2,480 | 66.35% |
| TSLA230120P00700000 | 2022-05-24 3:52PM EDT | 2023-01-20 | 177.13 | 175.90 | 179.65 | +18.38 | +11.58% | 81 | 5,042 | 65.36% |
| TSLA230317P00700000 | 2022-05-24 3:53PM EDT | 2023-03-17 | 190.00 | 187.00 | 192.70 | +21.00 | +12.43% | 15 | 2,423 | 64.24% |
| TSLA230616P00700000 | 2022-05-24 1:30PM EDT | 2023-06-16 | 204.54 | 198.00 | 213.50 | +17.39 | +9.29% | 8 | 3,891 | 62.42% |
| TSLA230915P00700000 | 2022-05-24 3:08PM EDT | 2023-09-15 | 219.80 | 215.15 | 228.50 | +17.35 | +8.57% | 56 | 802 | 61.87% |
| TSLA240119P00700000 | 2022-05-24 3:56PM EDT | 2024-01-19 | 234.95 | 230.30 | 239.20 | +15.45 | +7.04% | 173 | 5,211 | 59.16% |
| TSLA240621P00700000 | 2022-05-24 3:59PM EDT | 2024-06-21 | 251.00 | 241.50 | 260.50 | +13.71 | +5.78% | 41 | 1,648 | 57.48% |
© 2022 Yahoo. Todos los derechos reservados.
