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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00820000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8,804 | 4,358 | 12.50% |
| TSLA220527C00820000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 11.89 | 0.00 | 0.00 | 0.00 | - | 578 | 541 | 12.50% |
| TSLA220603C00820000 | 2022-05-17 3:45PM EDT | 2022-06-03 | 18.30 | 0.00 | 0.00 | 0.00 | - | 51 | 281 | 6.25% |
| TSLA220610C00820000 | 2022-05-17 3:43PM EDT | 2022-06-10 | 24.99 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 6.25% |
| TSLA220617C00820000 | 2022-05-17 3:58PM EDT | 2022-06-17 | 31.85 | 0.00 | 0.00 | 0.00 | - | 79 | 1,263 | 6.25% |
| TSLA220624C00820000 | 2022-05-17 3:19PM EDT | 2022-06-24 | 35.25 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 6.25% |
| TSLA220701C00820000 | 2022-05-17 3:59PM EDT | 2022-07-01 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| TSLA220715C00820000 | 2022-05-17 2:15PM EDT | 2022-07-15 | 49.35 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| TSLA220819C00820000 | 2022-05-17 2:19PM EDT | 2022-08-19 | 71.81 | 0.00 | 0.00 | 0.00 | - | 28 | 35 | 3.13% |
| TSLA220916C00820000 | 2022-05-17 3:56PM EDT | 2022-09-16 | 89.53 | 0.00 | 0.00 | 0.00 | - | 22 | 775 | 3.13% |
| TSLA221118C00820000 | 2022-05-16 3:11PM EDT | 2022-11-18 | 108.30 | 0.00 | 0.00 | 0.00 | - | 19 | 18 | 1.56% |
| TSLA221216C00820000 | 2022-05-17 11:09AM EDT | 2022-12-16 | 116.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| TSLA230120C00820000 | 2022-05-17 11:38AM EDT | 2023-01-20 | 134.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TSLA230317C00820000 | 2022-05-16 2:56PM EDT | 2023-03-17 | 150.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| TSLA240119C00820000 | 2022-05-16 11:40AM EDT | 2024-01-19 | 223.00 | 0.00 | 0.00 | 0.00 | - | 186 | 346 | 1.56% |
| TSLA240621C00820000 | 2022-05-16 10:25AM EDT | 2024-06-21 | 277.00 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00820000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1,458 | 1,338 | 0.00% |
| TSLA220527P00820000 | 2022-05-17 3:43PM EDT | 2022-05-27 | 70.13 | 0.00 | 0.00 | 0.00 | - | 152 | 498 | 0.00% |
| TSLA220603P00820000 | 2022-05-17 11:52AM EDT | 2022-06-03 | 82.41 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| TSLA220610P00820000 | 2022-05-17 1:40PM EDT | 2022-06-10 | 87.70 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 0.00% |
| TSLA220617P00820000 | 2022-05-17 3:44PM EDT | 2022-06-17 | 89.80 | 0.00 | 0.00 | 0.00 | - | 92 | 1,955 | 0.00% |
| TSLA220624P00820000 | 2022-05-17 11:08AM EDT | 2022-06-24 | 113.48 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA220701P00820000 | 2022-05-16 12:02AM EDT | 2022-07-01 | 147.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220715P00820000 | 2022-05-17 2:03PM EDT | 2022-07-15 | 115.30 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| TSLA220916P00820000 | 2022-05-17 3:33PM EDT | 2022-09-16 | 145.45 | 0.00 | 0.00 | 0.00 | - | 8 | 728 | 0.00% |
| TSLA221021P00820000 | 2022-05-17 3:36PM EDT | 2022-10-21 | 159.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA221216P00820000 | 2022-05-17 10:46AM EDT | 2022-12-16 | 194.15 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| TSLA230616P00820000 | 2022-05-16 12:08AM EDT | 2023-06-16 | 232.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA240119P00820000 | 2022-05-13 10:27AM EDT | 2024-01-19 | 269.78 | 0.00 | 0.00 | 0.00 | - | 23 | 232 | 0.00% |
| TSLA240621P00820000 | 2022-05-17 11:51AM EDT | 2024-06-21 | 278.60 | 0.00 | 0.00 | 0.00 | - | 62 | 51 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
