Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.76 -0.55 (-0.05%)
Fuera de horario: 04:24PM EDT
Fuera de horario: 04:24PM EDT
Golpe:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00750000 | 2021-10-27 3:26PM EDT | 2021-10-29 | 287.10 | 287.15 | 289.25 | -1.60 | -0.55% | 43 | 7,486 | 172.46% |
| TSLA211105C00750000 | 2021-10-27 3:56PM EDT | 2021-11-05 | 290.90 | 290.20 | 292.75 | +18.49 | +6.79% | 34 | 220 | 116.22% |
| TSLA211112C00750000 | 2021-10-27 3:29PM EDT | 2021-11-12 | 291.42 | 291.65 | 294.65 | +25.52 | +9.60% | 2 | 29 | 97.32% |
| TSLA211119C00750000 | 2021-10-27 3:41PM EDT | 2021-11-19 | 295.20 | 293.30 | 295.45 | +24.15 | +8.91% | 57 | 13,675 | 86.17% |
| TSLA211126C00750000 | 2021-10-27 12:14PM EDT | 2021-11-26 | 307.75 | 293.40 | 297.30 | +25.92 | +9.20% | 1 | 31 | 78.53% |
| TSLA211217C00750000 | 2021-10-27 3:47PM EDT | 2021-12-17 | 299.70 | 299.05 | 301.30 | +20.70 | +7.42% | 168 | 9,681 | 69.45% |
| TSLA220121C00750000 | 2021-10-27 3:36PM EDT | 2022-01-21 | 308.08 | 307.15 | 309.15 | +14.31 | +4.87% | 147 | 6,918 | 62.73% |
| TSLA220218C00750000 | 2021-10-27 3:13PM EDT | 2022-02-18 | 313.80 | 312.65 | 315.90 | +10.66 | +3.52% | 18 | 150 | 59.81% |
| TSLA220318C00750000 | 2021-10-27 3:35PM EDT | 2022-03-18 | 320.56 | 319.50 | 323.45 | +1.34 | +0.42% | 32 | 1,682 | 58.72% |
| TSLA220520C00750000 | 2021-10-26 12:45PM EDT | 2022-05-20 | 310.00 | 333.80 | 338.70 | 0.00 | - | 9 | 353 | 56.90% |
| TSLA220617C00750000 | 2021-10-27 3:35PM EDT | 2022-06-17 | 341.29 | 339.35 | 345.00 | +17.45 | +5.39% | 20 | 1,738 | 56.22% |
| TSLA220916C00750000 | 2021-10-27 1:38PM EDT | 2022-09-16 | 366.46 | 357.90 | 363.55 | +10.56 | +2.97% | 8 | 3,651 | 54.91% |
| TSLA230120C00750000 | 2021-10-27 2:36PM EDT | 2023-01-20 | 381.01 | 382.70 | 390.15 | -1.30 | -0.34% | 50 | 5,696 | 54.69% |
| TSLA230317C00750000 | 2021-10-27 2:40PM EDT | 2023-03-17 | 391.08 | 393.35 | 401.45 | +15.43 | +4.11% | 4,056 | 5,525 | 54.76% |
| TSLA230616C00750000 | 2021-10-27 2:56PM EDT | 2023-06-16 | 414.00 | 410.65 | 421.90 | +7.55 | +1.86% | 30 | 1,156 | 55.40% |
| TSLA240119C00750000 | 2021-10-27 12:47PM EDT | 2024-01-19 | 457.48 | 442.50 | 462.00 | +27.48 | +6.39% | 22 | 3,248 | 55.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00750000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 0.33 | 0.30 | 0.34 | -0.38 | -53.52% | 147,837 | 159,089 | 149.22% |
| TSLA211105P00750000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 3.53 | 3.50 | 3.60 | +0.88 | +33.21% | 157,576 | 4,065 | 118.92% |
| TSLA211112P00750000 | 2021-10-27 3:59PM EDT | 2021-11-12 | 5.46 | 5.10 | 5.50 | +1.29 | +30.94% | 195 | 1,227 | 99.30% |
| TSLA211119P00750000 | 2021-10-27 3:58PM EDT | 2021-11-19 | 6.45 | 6.30 | 6.55 | +1.60 | +32.99% | 3,152 | 19,024 | 87.35% |
| TSLA211126P00750000 | 2021-10-27 3:22PM EDT | 2021-11-26 | 7.29 | 7.10 | 7.70 | +1.09 | +17.58% | 68 | 980 | 79.51% |
| TSLA211217P00750000 | 2021-10-27 3:49PM EDT | 2021-12-17 | 11.46 | 11.15 | 11.85 | +0.71 | +6.60% | 517 | 10,806 | 68.86% |
| TSLA220121P00750000 | 2021-10-27 3:55PM EDT | 2022-01-21 | 19.06 | 18.80 | 19.35 | +0.46 | +2.47% | 272 | 4,483 | 61.95% |
| TSLA220218P00750000 | 2021-10-27 3:49PM EDT | 2022-02-18 | 26.10 | 25.85 | 26.50 | -1.20 | -4.40% | 188 | 1,472 | 60.00% |
| TSLA220318P00750000 | 2021-10-27 3:23PM EDT | 2022-03-18 | 32.15 | 30.95 | 32.15 | -1.05 | -3.16% | 72 | 1,228 | 57.63% |
| TSLA220520P00750000 | 2021-10-27 2:39PM EDT | 2022-05-20 | 46.68 | 44.95 | 46.65 | +1.18 | +2.59% | 3 | 514 | 55.81% |
| TSLA220617P00750000 | 2021-10-27 2:58PM EDT | 2022-06-17 | 50.00 | 49.75 | 52.75 | -3.35 | -6.28% | 6 | 1,376 | 55.00% |
| TSLA220916P00750000 | 2021-10-27 1:44PM EDT | 2022-09-16 | 68.30 | 65.80 | 71.35 | -2.64 | -3.72% | 13 | 451 | 53.48% |
| TSLA230120P00750000 | 2021-10-27 2:52PM EDT | 2023-01-20 | 93.62 | 89.30 | 97.00 | +0.57 | +0.61% | 62 | 2,532 | 53.18% |
| TSLA230317P00750000 | 2021-10-27 3:58PM EDT | 2023-03-17 | 102.25 | 98.00 | 106.50 | -1.00 | -0.97% | 333 | 766 | 52.82% |
| TSLA230616P00750000 | 2021-10-27 3:56PM EDT | 2023-06-16 | 117.82 | 114.00 | 122.65 | +0.92 | +0.79% | 5 | 336 | 52.90% |
| TSLA240119P00750000 | 2021-10-27 3:51PM EDT | 2024-01-19 | 148.84 | 139.90 | 152.00 | -3.16 | -2.08% | 4 | 1,174 | 51.52% |
© 2021 Verizon Media. Todos los derechos reservados.
