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:750.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00750000 | 2022-08-24 2:54PM EDT | 2022-09-30 | 158.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| TSLA221021C00750000 | 2022-09-22 12:05PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5,988 | 118.75% |
| TSLA221118C00750000 | 2022-09-26 2:30PM EDT | 2022-11-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 494 | 84.38% |
| TSLA221216C00750000 | 2022-09-29 3:59PM EDT | 2022-12-16 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 20 | 534 | 72.07% |
| TSLA230120C00750000 | 2022-09-29 3:38PM EDT | 2023-01-20 | 0.14 | 0.11 | 0.18 | -0.02 | -12.50% | 1 | 850 | 66.75% |
| TSLA230317C00750000 | 2022-09-29 1:04PM EDT | 2023-03-17 | 0.50 | 0.46 | 0.58 | -0.13 | -20.63% | 1 | 430 | 62.89% |
| TSLA230421C00750000 | 2022-08-24 12:10PM EDT | 2023-04-21 | 264.13 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| TSLA230616C00750000 | 2022-09-28 3:03PM EDT | 2023-06-16 | 2.13 | 1.51 | 1.64 | 0.00 | - | 2 | 818 | 59.02% |
| TSLA230915C00750000 | 2022-09-29 10:56AM EDT | 2023-09-15 | 3.92 | 3.45 | 3.65 | -0.78 | -16.60% | 4 | 8,271 | 58.18% |
| TSLA240119C00750000 | 2022-09-29 3:49PM EDT | 2024-01-19 | 7.86 | 7.65 | 7.95 | -1.69 | -17.70% | 15 | 995 | 58.53% |
| TSLA240315C00750000 | 2022-08-12 3:35PM EDT | 2024-03-15 | 349.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| TSLA240621C00750000 | 2022-09-29 3:59PM EDT | 2024-06-21 | 14.31 | 14.00 | 14.85 | -3.14 | -17.99% | 132 | 4,192 | 59.16% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00750000 | 2022-08-24 3:58PM EDT | 2022-09-30 | 14.79 | 0.00 | 0.00 | 0.00 | - | 104 | 1,056 | 0.00% |
| TSLA221021P00750000 | 2022-08-24 3:59PM EDT | 2022-10-21 | 480.84 | 473.85 | 475.30 | 0.00 | - | 3,320 | 7,290 | 0.00% |
| TSLA221118P00750000 | 2022-08-25 12:35PM EDT | 2022-11-18 | 456.30 | 473.70 | 475.50 | -25.43 | -5.28% | 20 | 0 | 0.00% |
| TSLA221216P00750000 | 2022-08-24 3:46PM EDT | 2022-12-16 | 51.69 | 452.80 | 455.75 | 0.00 | - | 101 | 2,614 | 0.00% |
| TSLA230120P00750000 | 2022-08-24 3:10PM EDT | 2023-01-20 | 383.52 | 473.70 | 475.75 | 0.00 | - | 41 | 3,933 | 0.00% |
| TSLA230317P00750000 | 2022-09-07 10:55AM EDT | 2023-03-17 | 471.30 | 480.40 | 482.95 | 0.00 | - | 4 | 0 | 70.20% |
| TSLA230421P00750000 | 2022-08-24 1:30PM EDT | 2023-04-21 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA230616P00750000 | 2022-09-01 3:16PM EDT | 2023-06-16 | 475.00 | 479.95 | 483.60 | 0.00 | - | 3 | 15 | 60.57% |
| TSLA230915P00750000 | 2022-09-20 1:12PM EDT | 2023-09-15 | 439.48 | 479.65 | 483.90 | 0.00 | - | 4 | 0 | 53.50% |
| TSLA240119P00750000 | 2022-09-27 3:15PM EDT | 2024-01-19 | 468.00 | 478.60 | 484.30 | 0.00 | - | 5 | 0 | 47.29% |
| TSLA240315P00750000 | 2022-08-24 2:02PM EDT | 2024-03-15 | 158.40 | 0.00 | 0.00 | 0.00 | - | 6 | 308 | 0.00% |
| TSLA240621P00750000 | 2022-09-28 9:46AM EDT | 2024-06-21 | 475.00 | 478.00 | 485.35 | +4.00 | +0.85% | 3 | 9 | 43.73% |
© 2022 Yahoo. Todos los derechos reservados.
