Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
859.51 -6.29 (-0.73%)
Fuera de horario: 06:08PM EDT
Fuera de horario: 06:08PM EDT
Golpe:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00870000 | 2021-10-20 3:59PM EDT | 2021-10-22 | 15.05 | 14.80 | 15.20 | -2.20 | -12.75% | 26,121 | 8,496 | 54.22% |
| TSLA211029C00870000 | 2021-10-20 3:59PM EDT | 2021-10-29 | 21.15 | 20.65 | 21.15 | -1.45 | -6.42% | 2,643 | 3,558 | 40.47% |
| TSLA211105C00870000 | 2021-10-20 3:59PM EDT | 2021-11-05 | 25.36 | 25.05 | 26.20 | -1.49 | -5.55% | 810 | 844 | 37.81% |
| TSLA211112C00870000 | 2021-10-20 3:54PM EDT | 2021-11-12 | 28.65 | 29.00 | 30.50 | -1.85 | -6.07% | 214 | 266 | 36.68% |
| TSLA211119C00870000 | 2021-10-20 3:59PM EDT | 2021-11-19 | 33.31 | 32.95 | 33.60 | -1.01 | -2.94% | 874 | 9,368 | 35.35% |
| TSLA211126C00870000 | 2021-10-20 3:52PM EDT | 2021-11-26 | 36.54 | 35.25 | 37.25 | +0.19 | +0.52% | 93 | 131 | 35.21% |
| TSLA211217C00870000 | 2021-10-20 3:59PM EDT | 2021-12-17 | 47.00 | 46.45 | 47.70 | -0.13 | -0.28% | 1,376 | 8,107 | 35.78% |
| TSLA220121C00870000 | 2021-10-20 3:59PM EDT | 2022-01-21 | 63.38 | 62.90 | 64.35 | -0.12 | -0.19% | 587 | 1,715 | 37.86% |
| TSLA220318C00870000 | 2021-10-20 3:54PM EDT | 2022-03-18 | 86.79 | 85.25 | 87.65 | -0.36 | -0.41% | 71 | 524 | 40.53% |
| TSLA220520C00870000 | 2021-10-20 2:08PM EDT | 2022-05-20 | 109.93 | 107.70 | 112.25 | -4.42 | -3.87% | 207 | 654 | 43.42% |
| TSLA220617C00870000 | 2021-10-20 2:14PM EDT | 2022-06-17 | 118.25 | 116.50 | 125.00 | -4.95 | -4.02% | 5 | 327 | 45.42% |
| TSLA220916C00870000 | 2021-10-20 1:20PM EDT | 2022-09-16 | 141.00 | 140.00 | 149.00 | -1.00 | -0.70% | 6 | 381 | 46.11% |
| TSLA230120C00870000 | 2021-10-20 3:59PM EDT | 2023-01-20 | 173.80 | 165.55 | 178.15 | -4.30 | -2.41% | 4 | 807 | 47.00% |
| TSLA240119C00870000 | 2021-10-20 2:12PM EDT | 2024-01-19 | 252.00 | 239.20 | 252.00 | +2.00 | +0.80% | 8 | 23 | 50.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00870000 | 2021-10-20 3:59PM EDT | 2021-10-22 | 20.00 | 19.50 | 20.20 | -3.40 | -14.53% | 7,118 | 5,142 | 56.30% |
| TSLA211029P00870000 | 2021-10-20 3:59PM EDT | 2021-10-29 | 26.00 | 24.95 | 26.00 | -2.74 | -9.53% | 1,890 | 1,310 | 41.61% |
| TSLA211105P00870000 | 2021-10-20 3:54PM EDT | 2021-11-05 | 30.38 | 29.75 | 30.65 | -2.77 | -8.36% | 551 | 221 | 38.16% |
| TSLA211112P00870000 | 2021-10-20 3:41PM EDT | 2021-11-12 | 34.40 | 33.20 | 34.85 | -2.62 | -7.08% | 70 | 138 | 36.86% |
| TSLA211119P00870000 | 2021-10-20 3:58PM EDT | 2021-11-19 | 38.36 | 37.10 | 38.30 | -1.75 | -4.36% | 547 | 414 | 35.86% |
| TSLA211217P00870000 | 2021-10-20 3:47PM EDT | 2021-12-17 | 51.64 | 50.60 | 51.80 | -1.36 | -2.57% | 216 | 357 | 35.72% |
| TSLA220121P00870000 | 2021-10-20 3:58PM EDT | 2022-01-21 | 67.29 | 66.70 | 68.05 | -1.06 | -1.55% | 373 | 833 | 37.59% |
| TSLA220318P00870000 | 2021-10-20 3:58PM EDT | 2022-03-18 | 90.35 | 88.65 | 90.90 | -0.40 | -0.44% | 57 | 179 | 40.12% |
| TSLA220520P00870000 | 2021-10-20 11:56AM EDT | 2022-05-20 | 113.00 | 111.00 | 114.25 | 0.00 | - | 4 | 18 | 42.59% |
| TSLA220617P00870000 | 2021-10-20 11:45AM EDT | 2022-06-17 | 119.00 | 115.90 | 123.00 | +0.05 | +0.04% | 2 | 244 | 43.20% |
| TSLA220916P00870000 | 2021-10-20 12:23PM EDT | 2022-09-16 | 142.91 | 137.00 | 150.00 | -32.09 | -18.34% | 3 | 214 | 45.15% |
| TSLA230120P00870000 | 2021-10-18 12:25PM EDT | 2023-01-20 | 182.80 | 165.10 | 178.05 | 0.00 | - | 1 | 616 | 45.88% |
| TSLA240119P00870000 | 2021-10-19 12:47PM EDT | 2024-01-19 | 234.85 | 226.00 | 242.50 | 0.00 | - | 13 | 95 | 47.26% |
© 2021 Verizon Media. Todos los derechos reservados.
