Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,038.31+19.88 (+1.95%)
Al cierre: 4:00p.m. EDT
1,037.11 -1.20 (-0.12%)
Fuera de horario: 04:40PM EDT
Fuera de horario: 04:40PM EDT
Golpe:910.00
Llamadaspor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00910000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 129.54 | 128.05 | 130.30 | +16.54 | +14.64% | 484 | 2,413 | 78.54% |
| TSLA211105C00910000 | 2021-10-27 3:55PM EDT | 2021-11-05 | 136.30 | 136.80 | 138.60 | +16.43 | +13.71% | 140 | 910 | 76.32% |
| TSLA211112C00910000 | 2021-10-27 3:10PM EDT | 2021-11-12 | 139.15 | 141.55 | 143.70 | +0.54 | +0.39% | 30 | 306 | 67.96% |
| TSLA211119C00910000 | 2021-10-27 3:49PM EDT | 2021-11-19 | 145.00 | 146.00 | 147.75 | +16.45 | +12.80% | 221 | 6,207 | 63.37% |
| TSLA211126C00910000 | 2021-10-27 12:28PM EDT | 2021-11-26 | 156.79 | 148.15 | 151.55 | +26.79 | +20.61% | 26 | 379 | 59.36% |
| TSLA211203C00910000 | 2021-10-27 12:14PM EDT | 2021-12-03 | 164.55 | 151.50 | 156.60 | +42.36 | +34.67% | 46 | 2,809 | 58.02% |
| TSLA211217C00910000 | 2021-10-27 3:55PM EDT | 2021-12-17 | 158.82 | 160.20 | 162.50 | +11.09 | +7.51% | 43 | 1,903 | 55.84% |
| TSLA220121C00910000 | 2021-10-27 2:32PM EDT | 2022-01-21 | 175.89 | 176.05 | 178.75 | +11.38 | +6.92% | 18 | 838 | 53.18% |
| TSLA220318C00910000 | 2021-10-27 2:27PM EDT | 2022-03-18 | 203.31 | 199.80 | 202.75 | +17.91 | +9.66% | 8 | 667 | 52.48% |
| TSLA220520C00910000 | 2021-10-27 10:11AM EDT | 2022-05-20 | 223.45 | 221.45 | 226.25 | +6.01 | +2.76% | 13 | 82 | 52.15% |
| TSLA220617C00910000 | 2021-10-27 11:04AM EDT | 2022-06-17 | 255.00 | 229.20 | 235.00 | +23.93 | +10.36% | 3 | 514 | 51.79% |
| TSLA220916C00910000 | 2021-10-27 3:49PM EDT | 2022-09-16 | 257.00 | 254.70 | 260.15 | +16.62 | +6.91% | 3 | 99 | 51.36% |
Ponepor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00910000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 1.20 | 1.10 | 1.43 | -1.21 | -50.21% | 2,340 | 5,006 | 84.18% |
| TSLA211105P00910000 | 2021-10-27 3:51PM EDT | 2021-11-05 | 9.55 | 9.40 | 9.80 | +0.30 | +3.24% | 1,108 | 1,744 | 76.89% |
| TSLA211112P00910000 | 2021-10-27 3:14PM EDT | 2021-11-12 | 14.59 | 14.30 | 14.80 | +0.67 | +4.81% | 347 | 241 | 68.39% |
| TSLA211119P00910000 | 2021-10-27 3:44PM EDT | 2021-11-19 | 18.16 | 18.60 | 19.10 | 0.00 | - | 596 | 1,466 | 63.78% |
| TSLA211126P00910000 | 2021-10-27 3:41PM EDT | 2021-11-26 | 21.01 | 21.25 | 22.25 | -0.57 | -2.64% | 35 | 130 | 59.61% |
| TSLA211203P00910000 | 2021-10-27 1:42PM EDT | 2021-12-03 | 23.25 | 24.90 | 26.35 | -2.15 | -8.46% | 41 | 43 | 57.91% |
| TSLA211217P00910000 | 2021-10-27 3:58PM EDT | 2021-12-17 | 33.50 | 32.60 | 33.45 | +0.12 | +0.36% | 80 | 737 | 55.84% |
| TSLA220121P00910000 | 2021-10-27 3:19PM EDT | 2022-01-21 | 49.00 | 48.00 | 49.00 | -1.20 | -2.39% | 36 | 414 | 52.83% |
| TSLA220318P00910000 | 2021-10-27 3:43PM EDT | 2022-03-18 | 70.65 | 70.05 | 71.75 | -3.25 | -4.40% | 4 | 96 | 51.56% |
| TSLA220520P00910000 | 2021-10-27 12:26PM EDT | 2022-05-20 | 91.49 | 91.40 | 93.75 | -1.01 | -1.09% | 3 | 36 | 51.07% |
| TSLA220617P00910000 | 2021-10-27 3:06PM EDT | 2022-06-17 | 99.25 | 98.55 | 102.70 | +0.75 | +0.76% | 1 | 107 | 50.72% |
| TSLA220916P00910000 | 2021-10-22 11:39AM EDT | 2022-09-16 | 154.95 | 120.40 | 128.70 | 0.00 | - | 1 | 176 | 50.05% |
© 2021 Verizon Media. Todos los derechos reservados.
