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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00750000 | 2022-05-17 4:00PM EDT | 2022-05-20 | 27.15 | 0.00 | 0.00 | 0.00 | - | 35,764 | 4,634 | 0.00% |
| TSLA220527C00750000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3,201 | 1,253 | 0.00% |
| TSLA220603C00750000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 48.97 | 0.00 | 0.00 | 0.00 | - | 450 | 524 | 0.00% |
| TSLA220610C00750000 | 2022-05-17 3:42PM EDT | 2022-06-10 | 55.50 | 0.00 | 0.00 | 0.00 | - | 136 | 464 | 0.00% |
| TSLA220617C00750000 | 2022-05-17 3:58PM EDT | 2022-06-17 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1,017 | 1,621 | 0.00% |
| TSLA220624C00750000 | 2022-05-17 2:48PM EDT | 2022-06-24 | 68.10 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 0.00% |
| TSLA220701C00750000 | 2022-05-17 3:51PM EDT | 2022-07-01 | 74.55 | 0.00 | 0.00 | 0.00 | - | 25 | 13 | 0.00% |
| TSLA220715C00750000 | 2022-05-17 3:11PM EDT | 2022-07-15 | 82.24 | 0.00 | 0.00 | 0.00 | - | 90 | 757 | 0.00% |
| TSLA220819C00750000 | 2022-05-17 3:40PM EDT | 2022-08-19 | 107.53 | 0.00 | 0.00 | 0.00 | - | 71 | 277 | 0.00% |
| TSLA220916C00750000 | 2022-05-17 3:59PM EDT | 2022-09-16 | 122.50 | 0.00 | 0.00 | 0.00 | - | 80 | 3,681 | 0.00% |
| TSLA221021C00750000 | 2022-05-17 3:45PM EDT | 2022-10-21 | 138.05 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 0.00% |
| TSLA221118C00750000 | 2022-05-17 2:31PM EDT | 2022-11-18 | 142.60 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| TSLA221216C00750000 | 2022-05-17 3:51PM EDT | 2022-12-16 | 157.00 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 0.00% |
| TSLA230120C00750000 | 2022-05-17 3:34PM EDT | 2023-01-20 | 168.20 | 0.00 | 0.00 | 0.00 | - | 48 | 5,017 | 0.00% |
| TSLA230317C00750000 | 2022-05-17 11:03AM EDT | 2023-03-17 | 170.95 | 0.00 | 0.00 | 0.00 | - | 11 | 2,442 | 0.00% |
| TSLA230616C00750000 | 2022-05-17 10:10AM EDT | 2023-06-16 | 200.25 | 0.00 | 0.00 | 0.00 | - | 13 | 1,235 | 0.00% |
| TSLA230915C00750000 | 2022-05-17 1:59PM EDT | 2023-09-15 | 229.60 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| TSLA240119C00750000 | 2022-05-17 3:35PM EDT | 2024-01-19 | 256.86 | 0.00 | 0.00 | 0.00 | - | 39 | 2,060 | 0.00% |
| TSLA240621C00750000 | 2022-05-17 3:54PM EDT | 2024-06-21 | 286.92 | 0.00 | 0.00 | 0.00 | - | 55 | 158 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00750000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 15.47 | 0.00 | 0.00 | 0.00 | - | 41,710 | 6,539 | 3.13% |
| TSLA220527P00750000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3,124 | 1,322 | 1.56% |
| TSLA220603P00750000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 37.00 | 0.00 | 0.00 | 0.00 | - | 307 | 479 | 1.56% |
| TSLA220610P00750000 | 2022-05-17 3:51PM EDT | 2022-06-10 | 45.49 | 0.00 | 0.00 | 0.00 | - | 58 | 509 | 1.56% |
| TSLA220617P00750000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2,106 | 7,229 | 1.56% |
| TSLA220624P00750000 | 2022-05-17 3:39PM EDT | 2022-06-24 | 58.03 | 0.00 | 0.00 | 0.00 | - | 83 | 121 | 0.78% |
| TSLA220701P00750000 | 2022-05-17 3:38PM EDT | 2022-07-01 | 64.00 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.78% |
| TSLA220715P00750000 | 2022-05-17 3:54PM EDT | 2022-07-15 | 73.25 | 0.00 | 0.00 | 0.00 | - | 107 | 2,985 | 0.78% |
| TSLA220819P00750000 | 2022-05-17 3:59PM EDT | 2022-08-19 | 95.05 | 0.00 | 0.00 | 0.00 | - | 274 | 3,300 | 0.78% |
| TSLA220916P00750000 | 2022-05-17 3:45PM EDT | 2022-09-16 | 108.20 | 0.00 | 0.00 | 0.00 | - | 198 | 2,604 | 0.78% |
| TSLA221021P00750000 | 2022-05-17 3:51PM EDT | 2022-10-21 | 120.62 | 0.00 | 0.00 | 0.00 | - | 13 | 1,657 | 0.39% |
| TSLA221118P00750000 | 2022-05-17 3:00PM EDT | 2022-11-18 | 133.46 | 0.00 | 0.00 | 0.00 | - | 16 | 2,244 | 0.39% |
| TSLA221216P00750000 | 2022-05-17 3:22PM EDT | 2022-12-16 | 138.90 | 0.00 | 0.00 | 0.00 | - | 50 | 657 | 0.39% |
| TSLA230120P00750000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 147.00 | 0.00 | 0.00 | 0.00 | - | 86 | 3,952 | 0.39% |
| TSLA230317P00750000 | 2022-05-17 1:39PM EDT | 2023-03-17 | 163.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,979 | 0.39% |
| TSLA230616P00750000 | 2022-05-17 1:50PM EDT | 2023-06-16 | 179.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,949 | 0.39% |
| TSLA230915P00750000 | 2022-05-17 3:08PM EDT | 2023-09-15 | 196.00 | 0.00 | 0.00 | 0.00 | - | 39 | 376 | 0.39% |
| TSLA240119P00750000 | 2022-05-17 3:57PM EDT | 2024-01-19 | 213.59 | 0.00 | 0.00 | 0.00 | - | 33 | 1,634 | 0.20% |
| TSLA240621P00750000 | 2022-05-17 3:57PM EDT | 2024-06-21 | 232.89 | 0.00 | 0.00 | 0.00 | - | 29 | 498 | 0.20% |
© 2022 Yahoo. Todos los derechos reservados.
