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:780.00
Llamadaspor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00780000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,303 | 0 | 50.00% |
| TSLA220603C00780000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 1.26 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| TSLA220610C00780000 | 2022-05-24 3:57PM EDT | 2022-06-10 | 3.66 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TSLA220617C00780000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| TSLA220624C00780000 | 2022-05-24 12:42PM EDT | 2022-06-24 | 11.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSLA220701C00780000 | 2022-05-24 1:52PM EDT | 2022-07-01 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA220715C00780000 | 2022-05-24 3:55PM EDT | 2022-07-15 | 19.94 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TSLA220819C00780000 | 2022-05-24 3:59PM EDT | 2022-08-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TSLA220916C00780000 | 2022-05-24 3:32PM EDT | 2022-09-16 | 47.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSLA221021C00780000 | 2022-05-24 12:54PM EDT | 2022-10-21 | 64.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA221118C00780000 | 2022-05-24 2:36PM EDT | 2022-11-18 | 72.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA221216C00780000 | 2022-05-24 10:14AM EDT | 2022-12-16 | 82.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA230120C00780000 | 2022-05-24 3:10PM EDT | 2023-01-20 | 87.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA230317C00780000 | 2022-05-23 3:12PM EDT | 2023-03-17 | 122.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA230616C00780000 | 2022-05-23 11:01AM EDT | 2023-06-16 | 144.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSLA230915C00780000 | 2022-05-24 2:56PM EDT | 2023-09-15 | 148.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA240119C00780000 | 2022-05-24 3:14PM EDT | 2024-01-19 | 165.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA240621C00780000 | 2022-05-24 3:26PM EDT | 2024-06-21 | 190.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
Ponepor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00780000 | 2022-05-24 3:44PM EDT | 2022-05-27 | 149.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA220603P00780000 | 2022-05-24 3:14PM EDT | 2022-06-03 | 157.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA220610P00780000 | 2022-05-24 2:01PM EDT | 2022-06-10 | 150.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA220617P00780000 | 2022-05-24 3:09PM EDT | 2022-06-17 | 161.73 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA220624P00780000 | 2022-05-24 10:41AM EDT | 2022-06-24 | 155.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220701P00780000 | 2022-05-24 12:31PM EDT | 2022-07-01 | 151.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA220715P00780000 | 2022-05-24 12:55PM EDT | 2022-07-15 | 162.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA220819P00780000 | 2022-05-24 2:57PM EDT | 2022-08-19 | 191.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA220916P00780000 | 2022-05-24 1:14PM EDT | 2022-09-16 | 192.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221021P00780000 | 2022-05-23 2:48PM EDT | 2022-10-21 | 181.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221118P00780000 | 2022-05-23 10:31AM EDT | 2022-11-18 | 197.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221216P00780000 | 2022-05-20 2:36PM EDT | 2022-12-16 | 223.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA230120P00780000 | 2022-05-24 12:49PM EDT | 2023-01-20 | 224.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230317P00780000 | 2022-05-23 1:26PM EDT | 2023-03-17 | 223.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00780000 | 2022-05-24 2:43PM EDT | 2023-06-16 | 259.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00780000 | 2022-05-23 11:59AM EDT | 2024-01-19 | 272.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00780000 | 2022-05-24 11:48AM EDT | 2024-06-21 | 300.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
