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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00870000 | 2022-05-24 3:57PM EDT | 2022-05-27 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 216 | 954 | 126.17% |
| TSLA220603C00870000 | 2022-05-24 3:31PM EDT | 2022-06-03 | 0.22 | 0.18 | 0.25 | -0.29 | -56.86% | 692 | 298 | 79.69% |
| TSLA220610C00870000 | 2022-05-24 3:08PM EDT | 2022-06-10 | 0.76 | 0.64 | 0.84 | -0.99 | -56.57% | 9 | 139 | 71.88% |
| TSLA220617C00870000 | 2022-05-24 3:58PM EDT | 2022-06-17 | 1.88 | 1.76 | 1.95 | -1.87 | -49.87% | 48 | 710 | 70.24% |
| TSLA220624C00870000 | 2022-05-24 1:36PM EDT | 2022-06-24 | 3.20 | 2.62 | 3.30 | -2.00 | -38.46% | 4 | 74 | 67.54% |
| TSLA220701C00870000 | 2022-05-24 12:35PM EDT | 2022-07-01 | 5.30 | 4.05 | 4.85 | -2.50 | -32.05% | 4 | 19 | 66.52% |
| TSLA220715C00870000 | 2022-05-24 2:30PM EDT | 2022-07-15 | 8.00 | 8.05 | 8.50 | -5.32 | -39.94% | 19 | 62 | 66.14% |
| TSLA220916C00870000 | 2022-05-24 3:20PM EDT | 2022-09-16 | 27.90 | 28.05 | 29.65 | -12.60 | -31.11% | 37 | 646 | 66.51% |
| TSLA221216C00870000 | 2022-05-24 3:57PM EDT | 2022-12-16 | 54.97 | 54.95 | 57.20 | -18.87 | -25.56% | 75 | 11 | 66.41% |
| TSLA230120C00870000 | 2022-05-24 3:57PM EDT | 2023-01-20 | 64.85 | 63.40 | 67.00 | -16.60 | -20.38% | 57 | 1,052 | 66.20% |
| TSLA240119C00870000 | 2022-05-24 2:48PM EDT | 2024-01-19 | 142.50 | 137.50 | 148.55 | -22.65 | -13.71% | 1 | 451 | 66.24% |
| TSLA240621C00870000 | 2022-05-24 1:04PM EDT | 2024-06-21 | 174.50 | 166.55 | 177.50 | -18.50 | -9.59% | 18 | 76 | 67.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00870000 | 2022-05-24 1:17PM EDT | 2022-05-27 | 249.90 | 240.60 | 242.80 | +52.22 | +26.42% | 10 | 247 | 177.98% |
| TSLA220603P00870000 | 2022-05-24 12:45PM EDT | 2022-06-03 | 232.71 | 240.55 | 242.95 | +33.71 | +16.94% | 25 | 264 | 99.76% |
| TSLA220610P00870000 | 2022-05-24 1:40PM EDT | 2022-06-10 | 235.65 | 240.85 | 243.40 | +30.07 | +14.63% | 4 | 103 | 63.33% |
| TSLA220617P00870000 | 2022-05-24 2:55PM EDT | 2022-06-17 | 249.00 | 241.80 | 244.35 | +45.30 | +22.24% | 5 | 698 | 65.54% |
| TSLA220624P00870000 | 2022-05-24 3:14PM EDT | 2022-06-24 | 249.65 | 242.40 | 245.70 | +19.82 | +8.62% | 3 | 17 | 63.86% |
| TSLA220701P00870000 | 2022-05-23 1:28PM EDT | 2022-07-01 | 209.75 | 243.70 | 247.00 | 0.00 | - | 2 | 5 | 63.22% |
| TSLA220715P00870000 | 2022-05-24 12:02PM EDT | 2022-07-15 | 235.45 | 247.55 | 250.25 | +1.71 | +0.73% | 5 | 8 | 63.50% |
| TSLA220916P00870000 | 2022-05-23 11:48AM EDT | 2022-09-16 | 239.87 | 266.05 | 268.35 | 0.00 | - | 12 | 790 | 63.34% |
| TSLA221216P00870000 | 2022-05-20 9:30AM EDT | 2022-12-16 | 265.80 | 286.75 | 292.30 | 0.00 | - | 1 | 195 | 61.53% |
| TSLA230120P00870000 | 2022-05-24 10:11AM EDT | 2023-01-20 | 294.12 | 294.30 | 298.85 | +17.67 | +6.39% | 2 | 1,192 | 60.71% |
| TSLA240119P00870000 | 2022-05-24 10:01AM EDT | 2024-01-19 | 351.58 | 345.75 | 357.10 | +6.58 | +1.91% | 1 | 533 | 55.91% |
| TSLA240621P00870000 | 2022-05-23 11:11AM EDT | 2024-06-21 | 359.35 | 362.90 | 380.00 | 0.00 | - | 2 | 10 | 55.47% |
© 2022 Yahoo. Todos los derechos reservados.
