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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00720000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 1.17 | 1.16 | 1.22 | -6.41 | -84.56% | 10,864 | 1,990 | 91.89% |
| TSLA220603C00720000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 5.25 | 5.20 | 5.55 | -10.97 | -67.63% | 834 | 1,465 | 73.51% |
| TSLA220610C00720000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 11.25 | 11.00 | 11.50 | -13.75 | -55.00% | 97 | 73 | 72.88% |
| TSLA220617C00720000 | 2022-05-24 3:58PM EDT | 2022-06-17 | 17.21 | 17.15 | 17.70 | -15.39 | -47.21% | 198 | 939 | 73.66% |
| TSLA220624C00720000 | 2022-05-24 3:45PM EDT | 2022-06-24 | 22.40 | 20.75 | 22.10 | -13.19 | -37.06% | 415 | 241 | 71.33% |
| TSLA220701C00720000 | 2022-05-24 3:23PM EDT | 2022-07-01 | 26.46 | 25.50 | 27.05 | -16.63 | -38.59% | 43 | 35 | 71.27% |
| TSLA220715C00720000 | 2022-05-24 3:54PM EDT | 2022-07-15 | 35.45 | 34.55 | 35.70 | -16.55 | -31.83% | 41 | 109 | 71.16% |
| TSLA220819C00720000 | 2022-05-24 3:40PM EDT | 2022-08-19 | 57.00 | 54.65 | 56.10 | -16.20 | -22.13% | 28 | 136 | 72.28% |
| TSLA220916C00720000 | 2022-05-24 2:50PM EDT | 2022-09-16 | 65.75 | 65.95 | 67.75 | -16.25 | -19.82% | 207 | 505 | 71.15% |
| TSLA221021C00720000 | 2022-05-24 12:58PM EDT | 2022-10-21 | 85.70 | 79.00 | 81.15 | -11.75 | -12.06% | 5 | 31 | 70.58% |
| TSLA221118C00720000 | 2022-05-24 3:32PM EDT | 2022-11-18 | 88.71 | 88.95 | 91.15 | -22.08 | -19.93% | 39 | 22 | 70.50% |
| TSLA221216C00720000 | 2022-05-24 3:20PM EDT | 2022-12-16 | 95.00 | 97.00 | 99.20 | -26.18 | -21.60% | 4 | 48 | 69.81% |
| TSLA230120C00720000 | 2022-05-24 3:54PM EDT | 2023-01-20 | 107.50 | 106.30 | 109.95 | -23.75 | -18.10% | 24 | 630 | 69.46% |
| TSLA230317C00720000 | 2022-05-24 9:53AM EDT | 2023-03-17 | 133.32 | 120.65 | 126.30 | -14.18 | -9.61% | 7 | 18 | 69.38% |
| TSLA230616C00720000 | 2022-05-24 10:03AM EDT | 2023-06-16 | 147.60 | 140.95 | 149.80 | -24.35 | -14.16% | 5 | 77 | 69.25% |
| TSLA230915C00720000 | 2022-05-24 10:30AM EDT | 2023-09-15 | 170.08 | 158.85 | 168.20 | -19.17 | -10.13% | 1 | 5 | 68.77% |
| TSLA240119C00720000 | 2022-05-24 3:06PM EDT | 2024-01-19 | 183.85 | 182.05 | 190.65 | -25.13 | -12.03% | 29 | 131 | 68.49% |
| TSLA240621C00720000 | 2022-05-24 3:52PM EDT | 2024-06-21 | 211.45 | 205.70 | 215.40 | -28.91 | -12.03% | 21 | 94 | 68.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00720000 | 2022-05-24 3:54PM EDT | 2022-05-27 | 92.29 | 91.70 | 93.80 | +39.94 | +76.29% | 545 | 1,020 | 87.18% |
| TSLA220603P00720000 | 2022-05-24 3:58PM EDT | 2022-06-03 | 97.29 | 95.75 | 97.90 | +32.44 | +50.02% | 37 | 288 | 71.85% |
| TSLA220610P00720000 | 2022-05-24 1:58PM EDT | 2022-06-10 | 97.94 | 101.45 | 103.65 | +25.23 | +34.70% | 7 | 95 | 71.52% |
| TSLA220617P00720000 | 2022-05-24 3:55PM EDT | 2022-06-17 | 110.00 | 107.55 | 109.25 | +30.25 | +37.93% | 1,601 | 798 | 72.02% |
| TSLA220624P00720000 | 2022-05-24 3:25PM EDT | 2022-06-24 | 115.45 | 111.20 | 113.95 | +28.50 | +32.78% | 10 | 49 | 70.23% |
| TSLA220701P00720000 | 2022-05-24 2:56PM EDT | 2022-07-01 | 121.20 | 115.65 | 118.45 | +16.30 | +15.54% | 2 | 10 | 69.80% |
| TSLA220715P00720000 | 2022-05-23 2:48PM EDT | 2022-07-15 | 99.95 | 124.10 | 127.00 | 0.00 | - | 20 | 1,731 | 69.57% |
| TSLA220819P00720000 | 2022-05-24 3:07PM EDT | 2022-08-19 | 147.00 | 142.75 | 146.35 | +26.15 | +21.64% | 5 | 608 | 70.06% |
| TSLA220916P00720000 | 2022-05-24 3:05PM EDT | 2022-09-16 | 157.39 | 154.10 | 156.15 | +28.09 | +21.72% | 5 | 1,382 | 68.60% |
| TSLA221021P00720000 | 2022-05-24 10:12AM EDT | 2022-10-21 | 163.76 | 165.30 | 168.00 | +8.28 | +5.33% | 5 | 418 | 67.31% |
| TSLA221118P00720000 | 2022-05-24 3:27PM EDT | 2022-11-18 | 176.75 | 174.15 | 176.65 | +23.00 | +14.96% | 202 | 25 | 66.80% |
| TSLA221216P00720000 | 2022-05-24 1:51PM EDT | 2022-12-16 | 178.68 | 180.75 | 183.45 | +5.18 | +2.99% | 55 | 470 | 65.66% |
| TSLA230120P00720000 | 2022-05-20 1:50PM EDT | 2023-01-20 | 186.81 | 188.70 | 192.20 | 0.00 | - | 20 | 1,755 | 64.81% |
| TSLA230317P00720000 | 2022-05-24 3:08PM EDT | 2023-03-17 | 203.50 | 198.80 | 204.50 | +12.10 | +6.32% | 2 | 108 | 63.34% |
| TSLA230616P00720000 | 2022-05-23 10:43AM EDT | 2023-06-16 | 206.90 | 208.50 | 228.00 | 0.00 | - | 1 | 38 | 61.87% |
| TSLA230915P00720000 | 2022-05-18 3:48PM EDT | 2023-09-15 | 200.85 | 227.95 | 241.00 | 0.00 | - | - | 2 | 61.39% |
| TSLA240119P00720000 | 2022-05-20 12:48PM EDT | 2024-01-19 | 243.80 | 243.60 | 257.00 | 0.00 | - | 1 | 366 | 59.62% |
| TSLA240621P00720000 | 2022-05-24 12:39PM EDT | 2024-06-21 | 256.88 | 258.85 | 271.10 | +29.48 | +12.96% | 2 | 44 | 57.40% |
© 2022 Yahoo. Todos los derechos reservados.
