Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.38+1.11 (+0.13%)
A partir del 1:07p.m. EDT. Mercado abierto.
Golpe:850.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00850000 | 2021-10-20 12:49PM EDT | 2021-10-22 | 27.65 | 27.20 | 27.60 | -0.90 | -3.15% | 2,043 | 10,271 | 60.33% |
| TSLA211029C00850000 | 2021-10-20 12:51PM EDT | 2021-10-29 | 33.85 | 33.65 | 34.00 | -0.35 | -1.02% | 1,079 | 6,049 | 45.17% |
| TSLA211105C00850000 | 2021-10-20 12:51PM EDT | 2021-11-05 | 38.41 | 38.20 | 38.50 | +0.21 | +0.55% | 64 | 1,692 | 40.89% |
| TSLA211112C00850000 | 2021-10-20 11:52AM EDT | 2021-11-12 | 43.50 | 42.05 | 42.55 | +0.80 | +1.87% | 118 | 450 | 39.12% |
| TSLA211119C00850000 | 2021-10-20 12:52PM EDT | 2021-11-19 | 46.03 | 45.75 | 46.15 | +0.63 | +1.39% | 13,302 | 18,479 | 38.09% |
| TSLA211126C00850000 | 2021-10-20 11:11AM EDT | 2021-11-26 | 47.85 | 48.35 | 49.80 | -1.13 | -2.31% | 16 | 90 | 37.75% |
| TSLA211217C00850000 | 2021-10-20 12:43PM EDT | 2021-12-17 | 58.85 | 58.70 | 59.30 | +1.25 | +2.17% | 240 | 2,229 | 37.28% |
| TSLA220121C00850000 | 2021-10-20 12:35PM EDT | 2022-01-21 | 75.65 | 74.85 | 75.60 | +1.14 | +1.53% | 156 | 5,700 | 39.01% |
| TSLA220218C00850000 | 2021-10-20 12:40PM EDT | 2022-02-18 | 88.70 | 88.20 | 89.40 | +0.20 | +0.23% | 21 | 404 | 41.28% |
| TSLA220318C00850000 | 2021-10-20 12:43PM EDT | 2022-03-18 | 97.20 | 96.55 | 98.30 | +0.20 | +0.21% | 53 | 2,829 | 41.33% |
| TSLA220520C00850000 | 2021-10-20 11:48AM EDT | 2022-05-20 | 120.61 | 118.60 | 121.30 | -3.20 | -2.58% | 3 | 165 | 43.59% |
| TSLA220617C00850000 | 2021-10-20 10:49AM EDT | 2022-06-17 | 130.89 | 126.20 | 129.35 | +2.49 | +1.94% | 7 | 2,457 | 43.93% |
| TSLA220916C00850000 | 2021-10-20 12:33PM EDT | 2022-09-16 | 155.14 | 150.25 | 157.15 | -0.37 | -0.24% | 1,778 | 1,202 | 46.12% |
| TSLA230120C00850000 | 2021-10-20 11:33AM EDT | 2023-01-20 | 183.95 | 179.95 | 187.55 | +1.23 | +0.67% | 739 | 4,025 | 47.44% |
| TSLA230317C00850000 | 2021-10-20 12:49PM EDT | 2023-03-17 | 195.29 | 187.25 | 200.00 | +1.63 | +0.84% | 589 | 2,801 | 47.97% |
| TSLA230616C00850000 | 2021-10-20 11:51AM EDT | 2023-06-16 | 215.24 | 206.05 | 222.85 | +4.04 | +1.91% | 4 | 1,770 | 49.64% |
| TSLA240119C00850000 | 2021-10-20 12:21PM EDT | 2024-01-19 | 251.23 | 248.30 | 261.75 | +0.23 | +0.09% | 1 | 453 | 50.64% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00850000 | 2021-10-20 12:51PM EDT | 2021-10-22 | 10.90 | 10.85 | 11.00 | -3.70 | -25.34% | 4,325 | 5,053 | 56.59% |
| TSLA211029P00850000 | 2021-10-20 12:51PM EDT | 2021-10-29 | 17.40 | 17.30 | 17.55 | -3.00 | -14.71% | 674 | 2,382 | 43.23% |
| TSLA211105P00850000 | 2021-10-20 12:34PM EDT | 2021-11-05 | 22.00 | 21.75 | 21.95 | -2.81 | -11.33% | 1,215 | 380 | 39.28% |
| TSLA211112P00850000 | 2021-10-20 12:27PM EDT | 2021-11-12 | 26.29 | 25.55 | 25.90 | -2.06 | -7.27% | 41 | 50 | 37.65% |
| TSLA211119P00850000 | 2021-10-20 12:47PM EDT | 2021-11-19 | 29.45 | 29.25 | 29.55 | -2.41 | -7.56% | 1,759 | 3,036 | 36.85% |
| TSLA211126P00850000 | 2021-10-20 11:24AM EDT | 2021-11-26 | 32.90 | 31.55 | 32.55 | +1.17 | +3.69% | 134 | 154 | 36.04% |
| TSLA211217P00850000 | 2021-10-20 12:51PM EDT | 2021-12-17 | 42.15 | 42.10 | 42.30 | -2.35 | -5.28% | 146 | 601 | 36.10% |
| TSLA220121P00850000 | 2021-10-20 12:21PM EDT | 2022-01-21 | 58.20 | 57.30 | 58.10 | -0.38 | -0.65% | 50 | 1,329 | 37.79% |
| TSLA220218P00850000 | 2021-10-20 11:50AM EDT | 2022-02-18 | 71.00 | 70.60 | 71.60 | -2.34 | -3.19% | 12 | 102 | 40.06% |
| TSLA220318P00850000 | 2021-10-20 11:30AM EDT | 2022-03-18 | 80.17 | 79.15 | 79.85 | -1.83 | -2.23% | 12 | 504 | 39.93% |
| TSLA220520P00850000 | 2021-10-19 3:41PM EDT | 2022-05-20 | 103.09 | 100.20 | 102.50 | 0.00 | - | 3 | 26 | 42.28% |
| TSLA220617P00850000 | 2021-10-20 12:47PM EDT | 2022-06-17 | 109.20 | 108.25 | 109.75 | -0.80 | -0.73% | 6 | 362 | 42.40% |
| TSLA220916P00850000 | 2021-10-20 12:17PM EDT | 2022-09-16 | 133.65 | 126.55 | 137.20 | -1.60 | -1.18% | 1,100 | 1,284 | 44.71% |
| TSLA230120P00850000 | 2021-10-20 10:35AM EDT | 2023-01-20 | 161.95 | 160.00 | 167.60 | +0.10 | +0.06% | 2 | 1,154 | 46.23% |
| TSLA230317P00850000 | 2021-10-20 10:46AM EDT | 2023-03-17 | 176.20 | 170.00 | 182.35 | +0.67 | +0.38% | 80 | 1,185 | 47.42% |
| TSLA230616P00850000 | 2021-10-20 12:25PM EDT | 2023-06-16 | 191.06 | 185.00 | 197.50 | -0.28 | -0.15% | 8 | 331 | 47.30% |
| TSLA240119P00850000 | 2021-10-20 11:37AM EDT | 2024-01-19 | 223.14 | 217.10 | 229.90 | +3.14 | +1.43% | 1 | 150 | 47.25% |
© 2021 Verizon Media. Todos los derechos reservados.
