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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00740000 | 2022-05-24 4:00PM EDT | 2022-05-27 | 0.61 | 0.00 | 0.00 | 0.00 | - | 16,741 | 0 | 25.00% |
| TSLA220603C00740000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 3.35 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 25.00% |
| TSLA220610C00740000 | 2022-05-24 3:47PM EDT | 2022-06-10 | 8.58 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| TSLA220617C00740000 | 2022-05-24 3:56PM EDT | 2022-06-17 | 12.79 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| TSLA220624C00740000 | 2022-05-24 3:43PM EDT | 2022-06-24 | 17.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA220701C00740000 | 2022-05-24 2:16PM EDT | 2022-07-01 | 22.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA220715C00740000 | 2022-05-24 3:58PM EDT | 2022-07-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| TSLA220819C00740000 | 2022-05-24 3:23PM EDT | 2022-08-19 | 47.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA220916C00740000 | 2022-05-24 2:31PM EDT | 2022-09-16 | 61.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA221021C00740000 | 2022-05-24 1:07PM EDT | 2022-10-21 | 75.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA221118C00740000 | 2022-05-24 3:58PM EDT | 2022-11-18 | 82.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA221216C00740000 | 2022-05-24 3:59PM EDT | 2022-12-16 | 90.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA230120C00740000 | 2022-05-24 3:42PM EDT | 2023-01-20 | 103.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSLA230317C00740000 | 2022-05-24 3:08PM EDT | 2023-03-17 | 115.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA230616C00740000 | 2022-05-23 2:33PM EDT | 2023-06-16 | 160.70 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| TSLA230915C00740000 | 2022-05-20 10:56AM EDT | 2023-09-15 | 166.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA240119C00740000 | 2022-05-24 1:34PM EDT | 2024-01-19 | 181.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA240621C00740000 | 2022-05-24 2:57PM EDT | 2024-06-21 | 203.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00740000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 112.28 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| TSLA220603P00740000 | 2022-05-24 3:49PM EDT | 2022-06-03 | 112.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA220610P00740000 | 2022-05-24 2:36PM EDT | 2022-06-10 | 118.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220617P00740000 | 2022-05-24 1:41PM EDT | 2022-06-17 | 118.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA220624P00740000 | 2022-05-24 3:41PM EDT | 2022-06-24 | 124.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA220701P00740000 | 2022-05-24 12:25PM EDT | 2022-07-01 | 118.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA220715P00740000 | 2022-05-24 3:14PM EDT | 2022-07-15 | 143.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA220819P00740000 | 2022-05-24 3:29PM EDT | 2022-08-19 | 161.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA220916P00740000 | 2022-05-24 3:49PM EDT | 2022-09-16 | 165.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221021P00740000 | 2022-05-24 12:36PM EDT | 2022-10-21 | 171.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA221118P00740000 | 2022-05-24 1:25PM EDT | 2022-11-18 | 188.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA221216P00740000 | 2022-05-24 1:13PM EDT | 2022-12-16 | 191.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P00740000 | 2022-05-23 1:01PM EDT | 2023-01-20 | 187.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230317P00740000 | 2022-05-24 11:57AM EDT | 2023-03-17 | 208.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00740000 | 2022-05-24 9:58AM EDT | 2023-06-16 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P00740000 | 2022-05-24 12:12PM EDT | 2023-09-15 | 237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00740000 | 2022-05-23 12:08PM EDT | 2024-01-19 | 242.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00740000 | 2022-05-24 1:13PM EDT | 2024-06-21 | 272.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
