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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00740000 | 2021-10-22 3:54PM EDT | 2021-10-29 | 171.21 | 170.45 | 172.10 | +14.76 | +9.43% | 121 | 319 | 85.50% |
| TSLA211105C00740000 | 2021-10-22 3:57PM EDT | 2021-11-05 | 173.31 | 172.10 | 174.25 | +15.56 | +9.86% | 9 | 26 | 71.17% |
| TSLA211112C00740000 | 2021-10-21 1:03PM EDT | 2021-11-12 | 159.36 | 173.55 | 176.15 | 0.00 | - | 9 | 75 | 63.90% |
| TSLA211119C00740000 | 2021-10-22 3:59PM EDT | 2021-11-19 | 176.41 | 175.75 | 177.20 | +15.16 | +9.40% | 190 | 2,895 | 59.51% |
| TSLA211126C00740000 | 2021-10-21 10:55AM EDT | 2021-11-26 | 165.30 | 175.35 | 179.35 | 0.00 | - | 2 | 53 | 55.07% |
| TSLA211217C00740000 | 2021-10-22 3:47PM EDT | 2021-12-17 | 181.70 | 182.15 | 183.80 | +11.70 | +6.88% | 82 | 2,808 | 51.69% |
| TSLA220121C00740000 | 2021-10-22 3:33PM EDT | 2022-01-21 | 190.27 | 191.35 | 192.95 | +13.52 | +7.65% | 80 | 6,481 | 49.90% |
| TSLA220318C00740000 | 2021-10-22 11:25AM EDT | 2022-03-18 | 200.80 | 204.95 | 207.85 | +11.15 | +5.88% | 38 | 458 | 48.80% |
| TSLA220520C00740000 | 2021-10-21 10:04AM EDT | 2022-05-20 | 218.00 | 220.10 | 224.40 | +16.44 | +8.16% | 1 | 29 | 48.97% |
| TSLA220617C00740000 | 2021-10-22 12:47PM EDT | 2022-06-17 | 227.25 | 225.15 | 231.30 | +11.15 | +5.16% | 5 | 674 | 49.07% |
| TSLA220916C00740000 | 2021-10-22 10:39AM EDT | 2022-09-16 | 245.60 | 240.00 | 256.20 | +7.60 | +3.19% | 2 | 344 | 50.91% |
| TSLA240119C00740000 | 2021-10-22 12:35PM EDT | 2024-01-19 | 333.70 | 332.95 | 343.25 | +24.70 | +7.99% | 2 | 32 | 50.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00740000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 1.51 | 1.45 | 1.54 | -1.18 | -43.87% | 2,940 | 3,546 | 84.47% |
| TSLA211105P00740000 | 2021-10-22 3:57PM EDT | 2021-11-05 | 3.50 | 3.35 | 3.60 | -1.45 | -29.29% | 351 | 715 | 71.09% |
| TSLA211112P00740000 | 2021-10-22 3:53PM EDT | 2021-11-12 | 5.15 | 5.00 | 5.40 | -1.30 | -20.16% | 37 | 131 | 64.01% |
| TSLA211119P00740000 | 2021-10-22 3:55PM EDT | 2021-11-19 | 6.60 | 6.50 | 6.75 | -1.17 | -15.06% | 157 | 6,186 | 59.11% |
| TSLA211126P00740000 | 2021-10-22 2:23PM EDT | 2021-11-26 | 8.04 | 7.25 | 8.05 | -1.17 | -12.70% | 28 | 96 | 55.05% |
| TSLA211217P00740000 | 2021-10-22 3:56PM EDT | 2021-12-17 | 13.20 | 12.85 | 13.20 | -1.10 | -7.69% | 73 | 3,430 | 51.35% |
| TSLA220121P00740000 | 2021-10-22 3:01PM EDT | 2022-01-21 | 22.53 | 21.40 | 22.20 | -0.72 | -3.10% | 234 | 6,351 | 48.98% |
| TSLA220318P00740000 | 2021-10-22 2:46PM EDT | 2022-03-18 | 36.29 | 35.40 | 36.10 | -0.66 | -1.79% | 4 | 214 | 47.55% |
| TSLA220520P00740000 | 2021-10-21 10:22AM EDT | 2022-05-20 | 52.65 | 51.05 | 52.30 | 0.00 | - | 2 | 8 | 47.82% |
| TSLA220617P00740000 | 2021-10-22 3:53PM EDT | 2022-06-17 | 56.90 | 56.55 | 58.20 | -3.67 | -6.06% | 10 | 499 | 47.57% |
| TSLA220916P00740000 | 2021-10-22 1:39PM EDT | 2022-09-16 | 77.10 | 71.90 | 81.50 | +0.10 | +0.13% | 7 | 300 | 49.10% |
| TSLA240119P00740000 | 2021-10-22 1:44PM EDT | 2024-01-19 | 153.64 | 148.00 | 159.45 | -4.36 | -2.76% | 2 | 23 | 48.85% |
© 2021 Verizon Media. Todos los derechos reservados.
