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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00720000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 191.06 | 190.25 | 191.85 | +15.20 | +8.64% | 188 | 495 | 92.31% |
| TSLA211105C00720000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 192.68 | 191.65 | 193.75 | +43.15 | +28.86% | 8 | 71 | 76.15% |
| TSLA211112C00720000 | 2021-10-22 10:10AM EDT | 2021-11-12 | 190.38 | 192.80 | 195.45 | +11.37 | +6.35% | 3 | 18 | 67.85% |
| TSLA211119C00720000 | 2021-10-22 3:53PM EDT | 2021-11-19 | 195.35 | 194.85 | 196.25 | +14.45 | +7.99% | 1,011 | 3,733 | 62.95% |
| TSLA211126C00720000 | 2021-10-22 10:30AM EDT | 2021-11-26 | 196.24 | 194.20 | 198.30 | +67.81 | +52.80% | 1 | 4 | 57.98% |
| TSLA211217C00720000 | 2021-10-22 3:57PM EDT | 2021-12-17 | 201.30 | 200.35 | 202.05 | +14.73 | +7.90% | 10 | 660 | 53.91% |
| TSLA220121C00720000 | 2021-10-22 3:49PM EDT | 2022-01-21 | 208.00 | 208.55 | 210.50 | +14.41 | +7.44% | 157 | 3,420 | 50.92% |
| TSLA220318C00720000 | 2021-10-22 3:21PM EDT | 2022-03-18 | 220.00 | 220.95 | 223.35 | +12.33 | +5.94% | 6 | 791 | 49.64% |
| TSLA220520C00720000 | 2021-10-21 10:12AM EDT | 2022-05-20 | 213.90 | 235.15 | 239.25 | 0.00 | - | 2 | 9 | 49.82% |
| TSLA220617C00720000 | 2021-10-20 11:42AM EDT | 2022-06-17 | 207.86 | 241.50 | 244.65 | 0.00 | - | 4 | 417 | 49.33% |
| TSLA220916C00720000 | 2021-10-20 11:45AM EDT | 2022-09-16 | 229.89 | 253.45 | 270.30 | 0.00 | - | 1 | 354 | 51.81% |
| TSLA230120C00720000 | 2021-10-21 11:58AM EDT | 2023-01-20 | 272.79 | 280.55 | 296.50 | 0.00 | - | 2 | 675 | 52.34% |
| TSLA240119C00720000 | 2021-10-19 10:58AM EDT | 2024-01-19 | 316.14 | 343.90 | 353.30 | 0.00 | - | 1 | 36 | 51.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00720000 | 2021-10-22 3:58PM EDT | 2021-10-29 | 1.31 | 1.22 | 1.32 | -0.97 | -42.54% | 2,394 | 6,656 | 91.09% |
| TSLA211105P00720000 | 2021-10-22 3:56PM EDT | 2021-11-05 | 2.94 | 2.84 | 3.25 | -1.31 | -30.82% | 276 | 1,011 | 76.29% |
| TSLA211112P00720000 | 2021-10-22 2:53PM EDT | 2021-11-12 | 4.72 | 4.30 | 4.65 | -0.73 | -13.39% | 57 | 200 | 67.98% |
| TSLA211119P00720000 | 2021-10-22 3:34PM EDT | 2021-11-19 | 5.85 | 5.55 | 5.80 | -0.82 | -12.29% | 1,091 | 12,741 | 62.42% |
| TSLA211126P00720000 | 2021-10-22 3:37PM EDT | 2021-11-26 | 6.75 | 6.20 | 7.00 | -0.55 | -7.53% | 13 | 93 | 58.07% |
| TSLA211217P00720000 | 2021-10-22 3:56PM EDT | 2021-12-17 | 11.35 | 11.10 | 11.45 | -1.00 | -8.10% | 81 | 1,100 | 53.56% |
| TSLA220121P00720000 | 2021-10-22 3:59PM EDT | 2022-01-21 | 18.93 | 18.70 | 19.40 | -1.17 | -5.82% | 114 | 1,210 | 50.17% |
| TSLA220318P00720000 | 2021-10-22 3:00PM EDT | 2022-03-18 | 32.47 | 31.55 | 32.15 | -1.28 | -3.79% | 8 | 875 | 48.67% |
| TSLA220520P00720000 | 2021-10-21 1:00PM EDT | 2022-05-20 | 48.62 | 46.00 | 47.25 | 0.00 | - | 6 | 161 | 48.67% |
| TSLA220617P00720000 | 2021-10-22 3:40PM EDT | 2022-06-17 | 52.30 | 50.00 | 52.80 | -2.75 | -5.00% | 5 | 640 | 48.34% |
| TSLA220916P00720000 | 2021-10-22 12:01PM EDT | 2022-09-16 | 71.75 | 65.30 | 75.00 | -0.18 | -0.25% | 8 | 260 | 49.71% |
| TSLA230120P00720000 | 2021-10-22 3:02PM EDT | 2023-01-20 | 93.70 | 88.05 | 96.95 | -0.56 | -0.59% | 8 | 1,857 | 49.27% |
| TSLA240119P00720000 | 2021-10-22 1:44PM EDT | 2024-01-19 | 144.38 | 139.05 | 150.00 | -5.02 | -3.36% | 10 | 230 | 49.10% |
© 2021 Verizon Media. Todos los derechos reservados.
