Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00900000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11,304 | 13,275 | 25.00% |
| TSLA220527C00900000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4,040 | 2,603 | 25.00% |
| TSLA220603C00900000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 4.25 | 0.00 | 0.00 | 0.00 | - | 832 | 1,136 | 12.50% |
| TSLA220610C00900000 | 2022-05-17 3:52PM EDT | 2022-06-10 | 7.57 | 0.00 | 0.00 | 0.00 | - | 235 | 1,451 | 12.50% |
| TSLA220617C00900000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 12.01 | 0.00 | 0.00 | 0.00 | - | 3,169 | 10,143 | 12.50% |
| TSLA220624C00900000 | 2022-05-17 3:55PM EDT | 2022-06-24 | 14.80 | 0.00 | 0.00 | 0.00 | - | 81 | 214 | 12.50% |
| TSLA220701C00900000 | 2022-05-17 3:58PM EDT | 2022-07-01 | 19.12 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 12.50% |
| TSLA220715C00900000 | 2022-05-17 3:55PM EDT | 2022-07-15 | 27.00 | 0.00 | 0.00 | 0.00 | - | 491 | 1,698 | 6.25% |
| TSLA220819C00900000 | 2022-05-17 3:50PM EDT | 2022-08-19 | 47.50 | 0.00 | 0.00 | 0.00 | - | 249 | 1,907 | 6.25% |
| TSLA220916C00900000 | 2022-05-17 3:56PM EDT | 2022-09-16 | 60.94 | 0.00 | 0.00 | 0.00 | - | 142 | 3,459 | 6.25% |
| TSLA221021C00900000 | 2022-05-17 3:57PM EDT | 2022-10-21 | 77.03 | 0.00 | 0.00 | 0.00 | - | 74 | 638 | 6.25% |
| TSLA221118C00900000 | 2022-05-17 3:47PM EDT | 2022-11-18 | 87.75 | 0.00 | 0.00 | 0.00 | - | 5 | 523 | 6.25% |
| TSLA221216C00900000 | 2022-05-17 2:37PM EDT | 2022-12-16 | 96.80 | 0.00 | 0.00 | 0.00 | - | 32 | 812 | 3.13% |
| TSLA230120C00900000 | 2022-05-17 3:40PM EDT | 2023-01-20 | 108.50 | 0.00 | 0.00 | 0.00 | - | 319 | 18,372 | 3.13% |
| TSLA230317C00900000 | 2022-05-17 2:38PM EDT | 2023-03-17 | 122.29 | 0.00 | 0.00 | 0.00 | - | 34 | 17,537 | 3.13% |
| TSLA230616C00900000 | 2022-05-17 3:54PM EDT | 2023-06-16 | 154.72 | 0.00 | 0.00 | 0.00 | - | 19 | 4,200 | 3.13% |
| TSLA230915C00900000 | 2022-05-17 12:52PM EDT | 2023-09-15 | 172.13 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 3.13% |
| TSLA240119C00900000 | 2022-05-17 3:48PM EDT | 2024-01-19 | 206.00 | 0.00 | 0.00 | 0.00 | - | 12 | 4,708 | 3.13% |
| TSLA240621C00900000 | 2022-05-17 3:56PM EDT | 2024-06-21 | 238.95 | 0.00 | 0.00 | 0.00 | - | 32 | 459 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00900000 | 2022-05-17 3:57PM EDT | 2022-05-20 | 138.77 | 0.00 | 0.00 | 0.00 | - | 304 | 4,369 | 0.00% |
| TSLA220527P00900000 | 2022-05-17 3:57PM EDT | 2022-05-27 | 140.17 | 0.00 | 0.00 | 0.00 | - | 97 | 729 | 0.00% |
| TSLA220603P00900000 | 2022-05-17 3:15PM EDT | 2022-06-03 | 145.90 | 0.00 | 0.00 | 0.00 | - | 18 | 493 | 0.00% |
| TSLA220610P00900000 | 2022-05-17 2:09PM EDT | 2022-06-10 | 144.24 | 0.00 | 0.00 | 0.00 | - | 17 | 1,143 | 0.00% |
| TSLA220617P00900000 | 2022-05-17 3:45PM EDT | 2022-06-17 | 152.27 | 0.00 | 0.00 | 0.00 | - | 76 | 10,837 | 0.00% |
| TSLA220624P00900000 | 2022-05-17 3:55PM EDT | 2022-06-24 | 154.29 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.00% |
| TSLA220701P00900000 | 2022-05-16 3:11PM EDT | 2022-07-01 | 175.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA220715P00900000 | 2022-05-17 3:47PM EDT | 2022-07-15 | 165.20 | 0.00 | 0.00 | 0.00 | - | 39 | 2,258 | 0.00% |
| TSLA220819P00900000 | 2022-05-17 3:57PM EDT | 2022-08-19 | 184.00 | 0.00 | 0.00 | 0.00 | - | 57 | 2,186 | 0.00% |
| TSLA220916P00900000 | 2022-05-17 1:15PM EDT | 2022-09-16 | 200.50 | 0.00 | 0.00 | 0.00 | - | 19 | 3,910 | 0.00% |
| TSLA221021P00900000 | 2022-05-17 12:08PM EDT | 2022-10-21 | 211.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,413 | 0.00% |
| TSLA221118P00900000 | 2022-05-17 3:54PM EDT | 2022-11-18 | 219.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,313 | 0.00% |
| TSLA221216P00900000 | 2022-05-17 3:57PM EDT | 2022-12-16 | 227.63 | 0.00 | 0.00 | 0.00 | - | 13 | 1,873 | 0.00% |
| TSLA230120P00900000 | 2022-05-17 3:46PM EDT | 2023-01-20 | 237.74 | 0.00 | 0.00 | 0.00 | - | 51 | 10,223 | 0.00% |
| TSLA230317P00900000 | 2022-05-17 2:37PM EDT | 2023-03-17 | 257.30 | 0.00 | 0.00 | 0.00 | - | 20 | 1,209 | 0.00% |
| TSLA230616P00900000 | 2022-05-16 10:16AM EDT | 2023-06-16 | 279.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,442 | 0.00% |
| TSLA230915P00900000 | 2022-05-16 1:42PM EDT | 2023-09-15 | 307.70 | 0.00 | 0.00 | 0.00 | - | 26 | 292 | 0.00% |
| TSLA240119P00900000 | 2022-05-17 12:03PM EDT | 2024-01-19 | 312.30 | 0.00 | 0.00 | 0.00 | - | 107 | 3,832 | 0.00% |
| TSLA240621P00900000 | 2022-05-17 12:18PM EDT | 2024-06-21 | 330.34 | 0.00 | 0.00 | 0.00 | - | 7 | 392 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
