Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:04AM EDT. Mercado abierto.
Golpe:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00840000 | 2022-05-18 9:48AM EDT | 2022-05-20 | 0.53 | 0.52 | 0.55 | -0.91 | -63.19% | 264 | 2,921 | 63.26% |
| TSLA220527C00840000 | 2022-05-18 9:43AM EDT | 2022-05-27 | 4.60 | 4.80 | 4.95 | -3.00 | -39.47% | 52 | 601 | 57.48% |
| TSLA220603C00840000 | 2022-05-18 9:41AM EDT | 2022-06-03 | 9.03 | 9.00 | 9.45 | -3.52 | -28.05% | 4 | 93 | 54.71% |
| TSLA220610C00840000 | 2022-05-18 9:30AM EDT | 2022-06-10 | 15.00 | 14.60 | 15.25 | -3.50 | -18.92% | 1 | 177 | 55.91% |
| TSLA220617C00840000 | 2022-05-18 9:43AM EDT | 2022-06-17 | 19.90 | 20.85 | 21.15 | -3.95 | -16.56% | 3 | 1,207 | 57.57% |
| TSLA220624C00840000 | 2022-05-17 12:50PM EDT | 2022-06-24 | 26.50 | 24.05 | 25.20 | 0.00 | - | 12 | 29 | 56.30% |
| TSLA220701C00840000 | 2022-05-17 10:17AM EDT | 2022-07-01 | 31.39 | 28.20 | 30.50 | 0.00 | - | 3 | 7 | 56.73% |
| TSLA220819C00840000 | 2022-05-17 1:46PM EDT | 2022-08-19 | 65.95 | 61.15 | 62.10 | 0.00 | - | 3 | 32 | 61.41% |
| TSLA220916C00840000 | 2022-05-17 12:32PM EDT | 2022-09-16 | 79.80 | 73.75 | 75.25 | 0.00 | - | 35 | 1,311 | 61.40% |
| TSLA221216C00840000 | 2022-05-17 10:16AM EDT | 2022-12-16 | 111.59 | 109.75 | 112.20 | 0.00 | - | 1 | 11 | 62.37% |
| TSLA230915C00840000 | 2022-05-16 12:08AM EDT | 2023-09-15 | 222.00 | 181.50 | 194.55 | 0.00 | - | - | 2 | 63.68% |
| TSLA240119C00840000 | 2022-05-18 9:30AM EDT | 2024-01-19 | 218.15 | 208.90 | 220.15 | -20.95 | -8.76% | 1 | 218 | 63.77% |
| TSLA240621C00840000 | 2022-05-17 10:56AM EDT | 2024-06-21 | 238.20 | 242.85 | 252.50 | 0.00 | - | 2 | 101 | 65.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00840000 | 2022-05-18 9:30AM EDT | 2022-05-20 | 97.50 | 94.05 | 96.60 | +15.40 | +18.76% | 1 | 1,065 | 132.13% |
| TSLA220527P00840000 | 2022-05-18 9:45AM EDT | 2022-05-27 | 99.90 | 99.95 | 102.20 | +11.90 | +13.52% | 31 | 287 | 87.66% |
| TSLA220603P00840000 | 2022-05-17 3:44PM EDT | 2022-06-03 | 91.00 | 102.35 | 104.50 | 0.00 | - | 13 | 178 | 71.69% |
| TSLA220610P00840000 | 2022-05-17 12:02PM EDT | 2022-06-10 | 105.62 | 106.65 | 108.90 | 0.00 | - | 160 | 211 | 67.00% |
| TSLA220617P00840000 | 2022-05-18 9:43AM EDT | 2022-06-17 | 118.70 | 114.40 | 116.15 | +14.51 | +13.93% | 7 | 1,072 | 68.59% |
| TSLA220624P00840000 | 2022-05-18 9:33AM EDT | 2022-06-24 | 117.45 | 118.35 | 121.15 | +8.60 | +7.90% | 2 | 8 | 66.97% |
| TSLA220701P00840000 | 2022-05-16 12:02AM EDT | 2022-07-01 | 115.78 | 120.35 | 124.25 | 0.00 | - | - | 1 | 64.14% |
| TSLA220715P00840000 | 2022-05-17 11:35AM EDT | 2022-07-15 | 129.93 | 131.85 | 133.90 | 0.00 | - | 11 | 12 | 65.22% |
| TSLA220819P00840000 | 2022-05-17 11:56AM EDT | 2022-08-19 | 149.62 | 152.65 | 156.35 | 0.00 | - | 4 | 21 | 66.17% |
| TSLA220916P00840000 | 2022-05-17 3:03PM EDT | 2022-09-16 | 159.15 | 163.30 | 165.35 | 0.00 | - | 13 | 970 | 63.78% |
| TSLA221021P00840000 | 2022-05-17 3:55PM EDT | 2022-10-21 | 171.33 | 177.00 | 178.75 | 0.00 | - | 3 | 6 | 63.11% |
| TSLA221118P00840000 | 2022-05-17 10:19AM EDT | 2022-11-18 | 192.45 | 188.50 | 190.10 | 0.00 | - | 2 | 4 | 63.48% |
| TSLA221216P00840000 | 2022-05-17 1:37PM EDT | 2022-12-16 | 192.45 | 194.75 | 197.10 | 0.00 | - | 1 | 14 | 62.05% |
| TSLA230120P00840000 | 2022-05-17 3:12PM EDT | 2023-01-20 | 200.40 | 203.90 | 206.75 | 0.00 | - | 7 | 6 | 61.29% |
| TSLA230616P00840000 | 2022-05-17 2:28PM EDT | 2023-06-16 | 236.98 | 237.90 | 242.20 | 0.00 | - | 1 | 4 | 59.72% |
| TSLA240119P00840000 | 2022-05-16 11:05AM EDT | 2024-01-19 | 283.40 | 272.55 | 280.65 | 0.00 | - | 2 | 307 | 57.53% |
| TSLA240621P00840000 | 2022-05-17 12:08PM EDT | 2024-06-21 | 292.35 | 292.55 | 302.25 | 0.00 | - | 2 | 34 | 56.35% |
© 2022 Yahoo. Todos los derechos reservados.
