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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00850000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.06 | 0.05 | 0.08 | -0.10 | -62.50% | 2,507 | 5,175 | 119.92% |
| TSLA220603C00850000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 0.30 | 0.29 | 0.30 | -0.48 | -61.54% | 1,134 | 1,825 | 77.69% |
| TSLA220610C00850000 | 2022-05-24 3:57PM EDT | 2022-06-10 | 1.07 | 1.00 | 1.15 | -1.41 | -56.85% | 200 | 333 | 71.63% |
| TSLA220617C00850000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 2.50 | 2.38 | 2.55 | -2.75 | -52.38% | 1,611 | 3,813 | 69.91% |
| TSLA220624C00850000 | 2022-05-24 3:40PM EDT | 2022-06-24 | 4.02 | 3.60 | 3.95 | -3.23 | -44.55% | 101 | 147 | 67.20% |
| TSLA220701C00850000 | 2022-05-24 3:47PM EDT | 2022-07-01 | 5.78 | 5.30 | 6.10 | -4.02 | -41.02% | 59 | 136 | 66.77% |
| TSLA220715C00850000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 10.15 | 10.00 | 10.35 | -6.65 | -39.58% | 381 | 1,356 | 66.58% |
| TSLA220819C00850000 | 2022-05-24 3:56PM EDT | 2022-08-19 | 23.30 | 23.20 | 24.10 | -11.10 | -32.27% | 324 | 685 | 67.97% |
| TSLA220916C00850000 | 2022-05-24 3:50PM EDT | 2022-09-16 | 33.10 | 31.55 | 33.20 | -10.40 | -23.91% | 51 | 1,561 | 66.93% |
| TSLA221021C00850000 | 2022-05-24 3:29PM EDT | 2022-10-21 | 42.85 | 42.85 | 44.35 | -15.76 | -26.89% | 30 | 702 | 66.75% |
| TSLA221118C00850000 | 2022-05-24 2:43PM EDT | 2022-11-18 | 53.00 | 51.85 | 53.80 | -15.82 | -22.99% | 8 | 488 | 67.11% |
| TSLA221216C00850000 | 2022-05-24 3:35PM EDT | 2022-12-16 | 60.50 | 59.50 | 61.60 | -16.70 | -21.63% | 21 | 688 | 66.79% |
| TSLA230120C00850000 | 2022-05-24 3:39PM EDT | 2023-01-20 | 72.03 | 68.40 | 71.70 | -15.95 | -18.13% | 317 | 3,993 | 66.66% |
| TSLA230317C00850000 | 2022-05-24 2:56PM EDT | 2023-03-17 | 83.40 | 82.95 | 88.40 | -20.95 | -20.08% | 45 | 2,193 | 67.17% |
| TSLA230616C00850000 | 2022-05-24 3:02PM EDT | 2023-06-16 | 104.85 | 103.75 | 116.50 | -22.15 | -17.44% | 6 | 1,563 | 68.32% |
| TSLA230915C00850000 | 2022-05-24 3:53PM EDT | 2023-09-15 | 125.00 | 117.50 | 133.00 | -27.15 | -17.84% | 13 | 110 | 66.76% |
| TSLA240119C00850000 | 2022-05-24 3:50PM EDT | 2024-01-19 | 150.15 | 143.55 | 152.30 | -24.85 | -14.20% | 60 | 904 | 66.43% |
| TSLA240621C00850000 | 2022-05-24 3:30PM EDT | 2024-06-21 | 173.45 | 172.00 | 178.75 | -28.86 | -14.27% | 24 | 304 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00850000 | 2022-05-24 3:57PM EDT | 2022-05-27 | 221.98 | 220.75 | 222.65 | +45.00 | +25.43% | 14 | 563 | 163.13% |
| TSLA220603P00850000 | 2022-05-24 3:32PM EDT | 2022-06-03 | 225.00 | 220.60 | 223.00 | +40.56 | +21.99% | 23 | 355 | 94.60% |
| TSLA220610P00850000 | 2022-05-24 2:48PM EDT | 2022-06-10 | 225.28 | 221.15 | 223.70 | +47.29 | +26.57% | 29 | 134 | 65.36% |
| TSLA220617P00850000 | 2022-05-24 3:55PM EDT | 2022-06-17 | 225.30 | 222.50 | 224.90 | +44.42 | +24.56% | 98 | 3,588 | 66.31% |
| TSLA220624P00850000 | 2022-05-24 3:48PM EDT | 2022-06-24 | 220.91 | 223.25 | 226.55 | +35.48 | +19.13% | 1 | 58 | 64.29% |
| TSLA220701P00850000 | 2022-05-24 3:11PM EDT | 2022-07-01 | 230.66 | 224.90 | 228.20 | +42.93 | +22.87% | 2 | 14 | 63.82% |
| TSLA220715P00850000 | 2022-05-24 3:42PM EDT | 2022-07-15 | 225.92 | 229.45 | 231.90 | +31.50 | +16.20% | 35 | 1,667 | 64.00% |
| TSLA220819P00850000 | 2022-05-24 3:26PM EDT | 2022-08-19 | 245.90 | 240.70 | 244.60 | +31.68 | +14.79% | 110 | 1,100 | 64.87% |
| TSLA220916P00850000 | 2022-05-24 3:41PM EDT | 2022-09-16 | 247.85 | 249.00 | 251.85 | +25.86 | +11.65% | 28 | 2,349 | 63.64% |
| TSLA221021P00850000 | 2022-05-24 3:08PM EDT | 2022-10-21 | 262.48 | 257.95 | 262.15 | +31.63 | +13.70% | 21 | 885 | 62.93% |
| TSLA221118P00850000 | 2022-05-24 1:09PM EDT | 2022-11-18 | 264.00 | 265.15 | 269.85 | +8.05 | +3.15% | 5 | 504 | 62.62% |
| TSLA221216P00850000 | 2022-05-23 10:13AM EDT | 2022-12-16 | 258.70 | 271.20 | 276.15 | 0.00 | - | 2 | 1,657 | 61.84% |
| TSLA230120P00850000 | 2022-05-24 3:41PM EDT | 2023-01-20 | 278.69 | 278.95 | 283.85 | +19.44 | +7.50% | 13 | 3,917 | 61.27% |
| TSLA230317P00850000 | 2022-05-24 11:34AM EDT | 2023-03-17 | 290.00 | 290.00 | 296.95 | +17.15 | +6.29% | 71 | 2,480 | 60.81% |
| TSLA230616P00850000 | 2022-05-24 1:20PM EDT | 2023-06-16 | 306.80 | 304.15 | 319.00 | +18.30 | +6.34% | 4 | 1,928 | 60.40% |
| TSLA230915P00850000 | 2022-05-24 10:46AM EDT | 2023-09-15 | 319.65 | 315.95 | 326.50 | +19.46 | +6.48% | 1 | 132 | 57.76% |
| TSLA240119P00850000 | 2022-05-24 2:48PM EDT | 2024-01-19 | 337.80 | 331.00 | 342.30 | +17.73 | +5.54% | 2 | 2,566 | 56.21% |
| TSLA240621P00850000 | 2022-05-24 3:32PM EDT | 2024-06-21 | 355.35 | 348.10 | 365.00 | +19.13 | +5.69% | 4 | 250 | 55.70% |
© 2022 Yahoo. Todos los derechos reservados.
