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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00800000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 112.40 | 111.75 | 113.25 | +13.90 | +14.11% | 1,316 | 15,199 | 65.98% |
| TSLA211105C00800000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 115.71 | 114.55 | 116.65 | +13.21 | +12.89% | 65 | 611 | 57.06% |
| TSLA211112C00800000 | 2021-10-22 3:19PM EDT | 2021-11-12 | 114.97 | 117.25 | 119.45 | +10.52 | +10.07% | 17 | 167 | 52.64% |
| TSLA211119C00800000 | 2021-10-22 3:57PM EDT | 2021-11-19 | 120.80 | 120.15 | 121.45 | +12.55 | +11.59% | 248 | 7,279 | 50.83% |
| TSLA211126C00800000 | 2021-10-22 3:44PM EDT | 2021-11-26 | 120.87 | 120.80 | 124.00 | +11.87 | +10.89% | 10 | 77 | 49.03% |
| TSLA211217C00800000 | 2021-10-22 3:59PM EDT | 2021-12-17 | 130.75 | 129.75 | 131.20 | +13.92 | +11.91% | 207 | 3,628 | 46.08% |
| TSLA220121C00800000 | 2021-10-22 3:59PM EDT | 2022-01-21 | 143.50 | 142.40 | 144.05 | +13.65 | +10.51% | 1,318 | 18,247 | 45.44% |
| TSLA220218C00800000 | 2021-10-22 2:41PM EDT | 2022-02-18 | 151.84 | 152.85 | 155.20 | +8.99 | +6.29% | 221 | 2,259 | 46.37% |
| TSLA220318C00800000 | 2021-10-22 3:58PM EDT | 2022-03-18 | 162.55 | 160.65 | 162.50 | +13.10 | +8.77% | 157 | 3,391 | 45.52% |
| TSLA220520C00800000 | 2021-10-22 2:24PM EDT | 2022-05-20 | 179.65 | 178.65 | 182.00 | +28.27 | +18.67% | 10 | 177 | 46.38% |
| TSLA220617C00800000 | 2021-10-22 3:52PM EDT | 2022-06-17 | 186.90 | 186.30 | 190.55 | +10.97 | +6.24% | 36 | 2,046 | 46.93% |
| TSLA220916C00800000 | 2021-10-22 3:50PM EDT | 2022-09-16 | 208.38 | 207.00 | 215.00 | +9.46 | +4.76% | 103 | 3,476 | 48.02% |
| TSLA230120C00800000 | 2021-10-22 3:25PM EDT | 2023-01-20 | 238.00 | 236.40 | 242.60 | +13.60 | +6.06% | 40 | 7,116 | 48.58% |
| TSLA230317C00800000 | 2021-10-22 3:58PM EDT | 2023-03-17 | 250.00 | 243.55 | 252.00 | +11.03 | +4.62% | 30 | 5,227 | 48.33% |
| TSLA230616C00800000 | 2021-10-22 3:51PM EDT | 2023-06-16 | 271.87 | 260.20 | 277.30 | +16.90 | +6.63% | 17 | 1,608 | 50.73% |
| TSLA240119C00800000 | 2021-10-22 3:14PM EDT | 2024-01-19 | 305.19 | 302.80 | 317.00 | +8.17 | +2.75% | 42 | 700 | 50.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00800000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 2.59 | 2.51 | 2.60 | -2.03 | -43.94% | 10,408 | 28,397 | 64.44% |
| TSLA211105P00800000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 5.89 | 5.80 | 6.00 | -2.01 | -25.44% | 1,198 | 2,484 | 57.01% |
| TSLA211112P00800000 | 2021-10-22 3:51PM EDT | 2021-11-12 | 8.60 | 8.30 | 8.70 | -1.85 | -17.70% | 376 | 696 | 52.30% |
| TSLA211119P00800000 | 2021-10-22 3:58PM EDT | 2021-11-19 | 10.85 | 10.70 | 10.95 | -1.92 | -15.04% | 1,233 | 9,757 | 49.50% |
| TSLA211126P00800000 | 2021-10-22 3:51PM EDT | 2021-11-26 | 12.62 | 12.20 | 13.00 | -2.05 | -13.97% | 387 | 559 | 47.22% |
| TSLA211217P00800000 | 2021-10-22 3:58PM EDT | 2021-12-17 | 20.41 | 20.20 | 20.80 | -2.29 | -10.09% | 407 | 1,905 | 45.39% |
| TSLA220121P00800000 | 2021-10-22 3:59PM EDT | 2022-01-21 | 32.63 | 32.50 | 32.80 | -2.33 | -6.66% | 902 | 7,969 | 44.36% |
| TSLA220218P00800000 | 2021-10-22 3:53PM EDT | 2022-02-18 | 43.40 | 43.00 | 44.05 | -3.00 | -6.47% | 1,014 | 1,070 | 45.52% |
| TSLA220318P00800000 | 2021-10-22 3:49PM EDT | 2022-03-18 | 51.00 | 49.95 | 51.00 | -2.50 | -4.67% | 1,160 | 1,613 | 44.59% |
| TSLA220520P00800000 | 2021-10-22 3:20PM EDT | 2022-05-20 | 70.61 | 68.20 | 70.25 | -2.39 | -3.27% | 165 | 122 | 45.53% |
| TSLA220617P00800000 | 2021-10-22 3:58PM EDT | 2022-06-17 | 76.33 | 75.30 | 77.35 | -3.98 | -4.96% | 26 | 1,241 | 45.57% |
| TSLA220916P00800000 | 2021-10-22 3:07PM EDT | 2022-09-16 | 100.25 | 93.70 | 100.00 | -1.49 | -1.46% | 6 | 1,896 | 46.29% |
| TSLA230120P00800000 | 2021-10-22 3:42PM EDT | 2023-01-20 | 124.38 | 117.00 | 125.00 | -2.99 | -2.35% | 21 | 2,860 | 46.39% |
| TSLA230317P00800000 | 2021-10-22 2:55PM EDT | 2023-03-17 | 135.95 | 127.55 | 142.40 | -3.11 | -2.24% | 20 | 1,076 | 48.39% |
| TSLA230616P00800000 | 2021-10-22 12:34PM EDT | 2023-06-16 | 150.19 | 143.00 | 158.00 | -3.81 | -2.47% | 7 | 449 | 48.40% |
| TSLA240119P00800000 | 2021-10-22 3:33PM EDT | 2024-01-19 | 183.30 | 180.00 | 186.00 | -4.20 | -2.24% | 48 | 467 | 47.42% |
© 2021 Verizon Media. Todos los derechos reservados.
