Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,034.71+16.28 (+1.60%)
A partir del 3:54p.m. EDT. Mercado abierto.
Golpe:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00820000 | 2021-10-27 3:31PM EDT | 2021-10-29 | 214.18 | 217.35 | 218.60 | +14.74 | +7.39% | 187 | 5,410 | 162.04% |
| TSLA211105C00820000 | 2021-10-27 2:55PM EDT | 2021-11-05 | 224.25 | 222.50 | 223.35 | +16.45 | +7.92% | 92 | 614 | 110.83% |
| TSLA211112C00820000 | 2021-10-26 3:56PM EDT | 2021-11-12 | 206.54 | 224.55 | 226.20 | 0.00 | - | 8 | 163 | 91.55% |
| TSLA211119C00820000 | 2021-10-27 2:19PM EDT | 2021-11-19 | 229.98 | 226.65 | 227.45 | +21.66 | +10.40% | 21 | 8,877 | 80.51% |
| TSLA211126C00820000 | 2021-10-27 1:10PM EDT | 2021-11-26 | 239.18 | 227.60 | 229.80 | -28.79 | -10.74% | 6 | 67 | 73.69% |
| TSLA211203C00820000 | 2021-10-26 3:31PM EDT | 2021-12-03 | 215.14 | 228.25 | 232.05 | 0.00 | - | 2 | 5 | 68.73% |
| TSLA211217C00820000 | 2021-10-27 2:36PM EDT | 2021-12-17 | 230.00 | 234.60 | 236.15 | +4.66 | +2.07% | 57 | 1,166 | 64.98% |
| TSLA220121C00820000 | 2021-10-27 3:22PM EDT | 2022-01-21 | 246.31 | 246.20 | 247.85 | +12.31 | +5.26% | 22 | 4,617 | 59.79% |
| TSLA220318C00820000 | 2021-10-27 2:39PM EDT | 2022-03-18 | 261.83 | 263.70 | 265.70 | +17.64 | +7.22% | 21 | 1,160 | 56.73% |
| TSLA220520C00820000 | 2021-10-22 3:53PM EDT | 2022-05-20 | 167.80 | 281.90 | 284.10 | 0.00 | - | 3 | 22 | 55.37% |
| TSLA220617C00820000 | 2021-10-27 2:14PM EDT | 2022-06-17 | 293.98 | 288.70 | 291.00 | +0.98 | +0.33% | 2 | 752 | 54.72% |
| TSLA220916C00820000 | 2021-10-26 1:28PM EDT | 2022-09-16 | 288.35 | 310.85 | 316.35 | 0.00 | - | 4 | 983 | 54.37% |
| TSLA240119C00820000 | 2021-10-26 11:02AM EDT | 2024-01-19 | 440.00 | 406.10 | 418.00 | 0.00 | - | 2 | 49 | 54.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00820000 | 2021-10-27 3:36PM EDT | 2021-10-29 | 0.74 | 0.74 | 0.77 | -0.45 | -37.82% | 795 | 5,338 | 124.66% |
| TSLA211105P00820000 | 2021-10-27 3:38PM EDT | 2021-11-05 | 5.57 | 5.45 | 5.65 | +1.07 | +23.78% | 1,326 | 1,689 | 100.16% |
| TSLA211112P00820000 | 2021-10-27 3:29PM EDT | 2021-11-12 | 8.00 | 7.75 | 8.10 | +1.58 | +24.61% | 101 | 895 | 84.19% |
| TSLA211119P00820000 | 2021-10-27 3:18PM EDT | 2021-11-19 | 9.92 | 9.75 | 10.00 | +1.42 | +16.71% | 159 | 9,747 | 75.35% |
| TSLA211126P00820000 | 2021-10-27 3:25PM EDT | 2021-11-26 | 11.35 | 11.15 | 11.70 | +1.60 | +16.41% | 16 | 403 | 69.21% |
| TSLA211203P00820000 | 2021-10-27 3:27PM EDT | 2021-12-03 | 13.48 | 13.10 | 14.20 | +0.56 | +4.33% | 49 | 105 | 66.05% |
| TSLA211217P00820000 | 2021-10-27 2:44PM EDT | 2021-12-17 | 17.25 | 17.75 | 18.25 | -0.37 | -2.10% | 173 | 2,018 | 61.89% |
| TSLA220121P00820000 | 2021-10-27 3:25PM EDT | 2022-01-21 | 28.55 | 28.45 | 29.05 | -0.69 | -2.36% | 144 | 4,250 | 57.00% |
| TSLA220318P00820000 | 2021-10-27 2:00PM EDT | 2022-03-18 | 45.85 | 45.10 | 46.10 | -1.10 | -2.34% | 76 | 655 | 54.33% |
| TSLA220520P00820000 | 2021-10-27 2:16PM EDT | 2022-05-20 | 64.30 | 62.35 | 63.95 | +0.08 | +0.12% | 1 | 15 | 53.16% |
| TSLA220617P00820000 | 2021-10-27 3:30PM EDT | 2022-06-17 | 69.55 | 69.20 | 70.70 | +2.55 | +3.81% | 3 | 474 | 52.65% |
| TSLA220916P00820000 | 2021-10-27 10:48AM EDT | 2022-09-16 | 87.90 | 87.95 | 94.70 | -4.10 | -4.46% | 1 | 158 | 51.89% |
| TSLA240119P00820000 | 2021-10-26 9:48AM EDT | 2024-01-19 | 170.00 | 171.55 | 181.30 | 0.00 | - | 3 | 22 | 50.29% |
© 2021 Verizon Media. Todos los derechos reservados.
