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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00800000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.14 | 0.14 | 0.17 | -0.38 | -73.08% | 21,880 | 23,245 | 108.20% |
| TSLA220603C00800000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 0.79 | 0.79 | 0.81 | -1.78 | -69.26% | 3,669 | 2,428 | 74.17% |
| TSLA220610C00800000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 2.60 | 2.56 | 2.72 | -3.90 | -60.00% | 581 | 4,588 | 70.94% |
| TSLA220617C00800000 | 2022-05-24 3:58PM EDT | 2022-06-17 | 5.29 | 5.20 | 5.45 | -5.75 | -52.08% | 3,724 | 6,423 | 70.36% |
| TSLA220624C00800000 | 2022-05-24 3:54PM EDT | 2022-06-24 | 7.42 | 7.60 | 7.85 | -7.10 | -48.90% | 212 | 329 | 68.48% |
| TSLA220701C00800000 | 2022-05-24 3:53PM EDT | 2022-07-01 | 10.50 | 9.95 | 10.95 | -8.15 | -43.70% | 182 | 276 | 67.72% |
| TSLA220715C00800000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 16.35 | 16.40 | 16.95 | -10.90 | -40.00% | 1,050 | 1,361 | 67.79% |
| TSLA220819C00800000 | 2022-05-24 3:53PM EDT | 2022-08-19 | 32.85 | 32.45 | 33.60 | -12.65 | -27.80% | 263 | 1,025 | 69.18% |
| TSLA220916C00800000 | 2022-05-24 3:56PM EDT | 2022-09-16 | 43.16 | 43.15 | 44.00 | -15.59 | -26.54% | 449 | 3,961 | 68.62% |
| TSLA221021C00800000 | 2022-05-24 3:51PM EDT | 2022-10-21 | 55.50 | 54.50 | 56.60 | -15.40 | -21.72% | 40 | 323 | 68.11% |
| TSLA221118C00800000 | 2022-05-24 3:51PM EDT | 2022-11-18 | 65.50 | 64.05 | 66.15 | -16.00 | -19.63% | 15 | 313 | 68.24% |
| TSLA221216C00800000 | 2022-05-24 3:59PM EDT | 2022-12-16 | 73.14 | 71.85 | 74.10 | -16.88 | -18.75% | 411 | 378 | 67.74% |
| TSLA230120C00800000 | 2022-05-24 3:59PM EDT | 2023-01-20 | 82.20 | 81.20 | 84.25 | -20.97 | -20.33% | 420 | 4,406 | 67.51% |
| TSLA230317C00800000 | 2022-05-24 3:19PM EDT | 2023-03-17 | 96.00 | 95.85 | 99.00 | -26.85 | -21.86% | 89 | 3,037 | 67.37% |
| TSLA230616C00800000 | 2022-05-24 3:20PM EDT | 2023-06-16 | 119.85 | 116.90 | 128.00 | -22.17 | -15.61% | 255 | 2,528 | 68.64% |
| TSLA230915C00800000 | 2022-05-24 11:48AM EDT | 2023-09-15 | 149.00 | 134.00 | 142.95 | -16.00 | -9.70% | 13 | 168 | 67.36% |
| TSLA240119C00800000 | 2022-05-24 3:58PM EDT | 2024-01-19 | 161.10 | 160.00 | 166.70 | -27.28 | -14.48% | 149 | 3,144 | 67.70% |
| TSLA240621C00800000 | 2022-05-24 3:56PM EDT | 2024-06-21 | 186.68 | 185.00 | 188.00 | -29.04 | -13.46% | 184 | 1,827 | 66.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00800000 | 2022-05-24 3:15PM EDT | 2022-05-27 | 168.45 | 170.75 | 172.70 | +42.98 | +34.26% | 306 | 1,230 | 137.01% |
| TSLA220603P00800000 | 2022-05-24 3:39PM EDT | 2022-06-03 | 166.35 | 171.10 | 173.45 | +35.25 | +26.89% | 74 | 452 | 67.72% |
| TSLA220610P00800000 | 2022-05-24 3:16PM EDT | 2022-06-10 | 179.02 | 172.70 | 175.20 | +38.29 | +27.21% | 179 | 263 | 67.74% |
| TSLA220617P00800000 | 2022-05-24 3:53PM EDT | 2022-06-17 | 177.10 | 175.45 | 177.60 | +41.86 | +30.95% | 194 | 10,589 | 68.13% |
| TSLA220624P00800000 | 2022-05-24 2:22PM EDT | 2022-06-24 | 175.15 | 177.00 | 180.15 | +36.68 | +26.49% | 108 | 147 | 65.91% |
| TSLA220701P00800000 | 2022-05-24 1:14PM EDT | 2022-07-01 | 177.05 | 179.65 | 182.80 | +32.55 | +22.53% | 7 | 42 | 65.53% |
| TSLA220715P00800000 | 2022-05-24 3:35PM EDT | 2022-07-15 | 186.79 | 185.95 | 188.35 | +32.86 | +21.35% | 92 | 1,995 | 65.76% |
| TSLA220819P00800000 | 2022-05-24 3:17PM EDT | 2022-08-19 | 205.85 | 200.15 | 204.05 | +35.65 | +20.95% | 48 | 2,526 | 66.55% |
| TSLA220916P00800000 | 2022-05-24 3:03PM EDT | 2022-09-16 | 215.30 | 209.75 | 212.55 | +32.90 | +18.04% | 37 | 3,085 | 65.28% |
| TSLA221021P00800000 | 2022-05-23 2:40PM EDT | 2022-10-21 | 214.30 | 219.40 | 223.95 | +19.90 | +10.24% | 3 | 1,705 | 64.34% |
| TSLA221118P00800000 | 2022-05-24 11:45AM EDT | 2022-11-18 | 226.90 | 228.55 | 231.65 | +22.61 | +11.07% | 14 | 1,066 | 64.18% |
| TSLA221216P00800000 | 2022-05-24 1:51PM EDT | 2022-12-16 | 232.43 | 235.00 | 238.20 | +21.54 | +10.21% | 57 | 2,504 | 63.27% |
| TSLA230120P00800000 | 2022-05-24 3:55PM EDT | 2023-01-20 | 245.18 | 242.15 | 246.75 | +25.79 | +11.76% | 18 | 6,119 | 62.47% |
| TSLA230317P00800000 | 2022-05-24 3:35PM EDT | 2023-03-17 | 257.00 | 252.20 | 259.90 | +8.00 | +3.21% | 9 | 3,275 | 61.50% |
| TSLA230616P00800000 | 2022-05-24 3:15PM EDT | 2023-06-16 | 275.00 | 262.50 | 282.50 | +22.95 | +9.11% | 4 | 3,034 | 60.23% |
| TSLA230915P00800000 | 2022-05-23 10:31AM EDT | 2023-09-15 | 270.00 | 280.80 | 291.45 | 0.00 | - | 3 | 159 | 58.96% |
| TSLA240119P00800000 | 2022-05-24 3:39PM EDT | 2024-01-19 | 300.00 | 297.55 | 308.50 | +17.00 | +6.01% | 209 | 3,503 | 57.71% |
| TSLA240621P00800000 | 2022-05-24 3:44PM EDT | 2024-06-21 | 318.25 | 313.55 | 324.75 | +16.75 | +5.56% | 150 | 926 | 56.01% |
© 2022 Yahoo. Todos los derechos reservados.
