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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00780000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 132.03 | 130.85 | 132.75 | +13.59 | +11.47% | 223 | 499 | 71.19% |
| TSLA211105C00780000 | 2021-10-22 3:43PM EDT | 2021-11-05 | 133.30 | 133.75 | 135.65 | +13.00 | +10.81% | 31 | 152 | 62.09% |
| TSLA211112C00780000 | 2021-10-22 3:46PM EDT | 2021-11-12 | 135.50 | 135.85 | 138.10 | +13.08 | +10.68% | 21 | 90 | 56.49% |
| TSLA211119C00780000 | 2021-10-22 3:59PM EDT | 2021-11-19 | 138.99 | 138.35 | 139.70 | +12.82 | +10.16% | 94 | 1,072 | 52.92% |
| TSLA211126C00780000 | 2021-10-22 12:46PM EDT | 2021-11-26 | 138.53 | 138.70 | 142.00 | +10.43 | +8.14% | 18 | 61 | 52.06% |
| TSLA211217C00780000 | 2021-10-22 3:50PM EDT | 2021-12-17 | 146.65 | 146.80 | 148.40 | +12.65 | +9.44% | 174 | 925 | 48.34% |
| TSLA220121C00780000 | 2021-10-22 3:51PM EDT | 2022-01-21 | 158.55 | 158.15 | 160.10 | +13.17 | +9.06% | 56 | 11,672 | 47.06% |
| TSLA220318C00780000 | 2021-10-22 3:22PM EDT | 2022-03-18 | 173.03 | 174.60 | 177.20 | +9.82 | +6.02% | 5 | 1,017 | 46.61% |
| TSLA220520C00780000 | 2021-10-22 2:21PM EDT | 2022-05-20 | 192.90 | 192.10 | 195.85 | +36.00 | +22.94% | 3 | 57 | 47.28% |
| TSLA220617C00780000 | 2021-10-22 2:16PM EDT | 2022-06-17 | 200.00 | 197.45 | 203.90 | +10.50 | +5.54% | 6 | 664 | 47.70% |
| TSLA220916C00780000 | 2021-10-21 3:53PM EDT | 2022-09-16 | 208.40 | 214.60 | 230.35 | 0.00 | - | 6 | 258 | 49.62% |
| TSLA240119C00780000 | 2021-10-22 3:58PM EDT | 2024-01-19 | 317.70 | 313.40 | 327.00 | +13.02 | +4.27% | 4 | 100 | 50.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00780000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 2.12 | 1.90 | 2.15 | -1.73 | -44.94% | 3,461 | 3,122 | 70.51% |
| TSLA211105P00780000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 4.87 | 4.75 | 5.00 | -1.93 | -28.38% | 572 | 860 | 61.60% |
| TSLA211112P00780000 | 2021-10-22 3:56PM EDT | 2021-11-12 | 7.06 | 6.95 | 7.40 | -1.74 | -19.77% | 32 | 313 | 56.21% |
| TSLA211119P00780000 | 2021-10-22 3:52PM EDT | 2021-11-19 | 9.10 | 9.00 | 9.25 | -1.65 | -15.35% | 427 | 1,254 | 52.52% |
| TSLA211126P00780000 | 2021-10-22 3:43PM EDT | 2021-11-26 | 10.80 | 10.15 | 10.95 | -1.42 | -11.62% | 75 | 338 | 49.95% |
| TSLA211217P00780000 | 2021-10-22 3:59PM EDT | 2021-12-17 | 17.46 | 17.10 | 17.80 | -1.74 | -9.06% | 52 | 632 | 47.37% |
| TSLA220121P00780000 | 2021-10-22 3:51PM EDT | 2022-01-21 | 28.40 | 28.15 | 28.95 | -1.86 | -6.15% | 35 | 10,191 | 45.98% |
| TSLA220318P00780000 | 2021-10-22 3:57PM EDT | 2022-03-18 | 44.80 | 44.80 | 45.60 | -2.85 | -5.98% | 7 | 316 | 45.58% |
| TSLA220520P00780000 | 2021-10-22 3:52PM EDT | 2022-05-20 | 63.38 | 61.70 | 63.85 | -1.97 | -3.01% | 1 | 100 | 46.29% |
| TSLA220617P00780000 | 2021-10-22 9:30AM EDT | 2022-06-17 | 73.27 | 68.55 | 70.35 | -6.73 | -8.41% | 1 | 412 | 46.15% |
| TSLA220916P00780000 | 2021-10-22 11:14AM EDT | 2022-09-16 | 91.80 | 85.75 | 95.00 | -1.14 | -1.23% | 6 | 135 | 47.72% |
| TSLA240119P00780000 | 2021-10-22 1:53PM EDT | 2024-01-19 | 172.00 | 167.00 | 178.15 | -9.55 | -5.26% | 2 | 158 | 48.15% |
© 2021 Verizon Media. Todos los derechos reservados.
