Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:730.00
Llamadaspor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00730000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 41.26 | 0.00 | 0.00 | 0.00 | - | 3,906 | 1,301 | 0.00% |
| TSLA220527C00730000 | 2022-05-17 3:58PM EDT | 2022-05-27 | 52.97 | 0.00 | 0.00 | 0.00 | - | 291 | 325 | 0.00% |
| TSLA220603C00730000 | 2022-05-17 3:49PM EDT | 2022-06-03 | 58.00 | 0.00 | 0.00 | 0.00 | - | 47 | 53 | 0.00% |
| TSLA220610C00730000 | 2022-05-17 1:26PM EDT | 2022-06-10 | 69.00 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.00% |
| TSLA220617C00730000 | 2022-05-17 3:12PM EDT | 2022-06-17 | 73.20 | 0.00 | 0.00 | 0.00 | - | 59 | 498 | 0.00% |
| TSLA220624C00730000 | 2022-05-17 12:17PM EDT | 2022-06-24 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA220701C00730000 | 2022-05-17 11:17AM EDT | 2022-07-01 | 74.85 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA220916C00730000 | 2022-05-17 1:35PM EDT | 2022-09-16 | 130.79 | 0.00 | 0.00 | 0.00 | - | 38 | 342 | 0.00% |
| TSLA221216C00730000 | 2022-05-16 3:22PM EDT | 2022-12-16 | 152.90 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| TSLA230120C00730000 | 2022-05-17 9:46AM EDT | 2023-01-20 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 0.00% |
| TSLA230317C00730000 | 2022-05-17 10:46AM EDT | 2023-03-17 | 177.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| TSLA230616C00730000 | 2022-05-17 9:30AM EDT | 2023-06-16 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| TSLA240119C00730000 | 2022-05-16 2:54PM EDT | 2024-01-19 | 253.61 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
Ponepor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00730000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 20,348 | 4,179 | 12.50% |
| TSLA220527P00730000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1,444 | 335 | 6.25% |
| TSLA220603P00730000 | 2022-05-17 3:56PM EDT | 2022-06-03 | 29.98 | 0.00 | 0.00 | 0.00 | - | 113 | 134 | 3.13% |
| TSLA220610P00730000 | 2022-05-17 2:02PM EDT | 2022-06-10 | 41.50 | 0.00 | 0.00 | 0.00 | - | 16 | 501 | 3.13% |
| TSLA220617P00730000 | 2022-05-17 3:43PM EDT | 2022-06-17 | 44.49 | 0.00 | 0.00 | 0.00 | - | 360 | 1,727 | 3.13% |
| TSLA220624P00730000 | 2022-05-17 3:09PM EDT | 2022-06-24 | 50.82 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 3.13% |
| TSLA220701P00730000 | 2022-05-17 3:44PM EDT | 2022-07-01 | 54.00 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 3.13% |
| TSLA220715P00730000 | 2022-05-17 3:56PM EDT | 2022-07-15 | 64.42 | 0.00 | 0.00 | 0.00 | - | 246 | 260 | 3.13% |
| TSLA220916P00730000 | 2022-05-16 3:19PM EDT | 2022-09-16 | 105.22 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 1.56% |
| TSLA221216P00730000 | 2022-05-17 3:32PM EDT | 2022-12-16 | 128.37 | 0.00 | 0.00 | 0.00 | - | 309 | 658 | 1.56% |
| TSLA230120P00730000 | 2022-05-17 11:17AM EDT | 2023-01-20 | 147.23 | 0.00 | 0.00 | 0.00 | - | 11 | 1,507 | 0.78% |
| TSLA230317P00730000 | 2022-05-17 11:04AM EDT | 2023-03-17 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,711 | 0.78% |
| TSLA230616P00730000 | 2022-05-17 3:46PM EDT | 2023-06-16 | 169.83 | 0.00 | 0.00 | 0.00 | - | 3 | 784 | 0.78% |
| TSLA240119P00730000 | 2022-05-17 10:36AM EDT | 2024-01-19 | 211.06 | 0.00 | 0.00 | 0.00 | - | 11 | 877 | 0.78% |
© 2022 Yahoo. Todos los derechos reservados.
