Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:48AM EDT. Mercado abierto.
Golpe:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00910000 | 2022-05-18 9:31AM EDT | 2022-05-20 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 14 | 2,748 | 85.55% |
| TSLA220527C00910000 | 2022-05-18 9:31AM EDT | 2022-05-27 | 0.98 | 0.94 | 1.07 | -0.41 | -29.50% | 3 | 289 | 64.11% |
| TSLA220603C00910000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 3.45 | 2.48 | 2.70 | 0.00 | - | 54 | 201 | 58.90% |
| TSLA220610C00910000 | 2022-05-17 3:43PM EDT | 2022-06-10 | 6.41 | 4.90 | 5.60 | 0.00 | - | 28 | 106 | 58.55% |
| TSLA220617C00910000 | 2022-05-17 3:53PM EDT | 2022-06-17 | 10.38 | 8.35 | 8.65 | 0.00 | - | 66 | 571 | 58.90% |
| TSLA220624C00910000 | 2022-05-17 1:15PM EDT | 2022-06-24 | 12.65 | 10.45 | 11.30 | 0.00 | - | 2 | 96 | 57.41% |
| TSLA220701C00910000 | 2022-05-17 3:55PM EDT | 2022-07-01 | 17.00 | 13.25 | 15.45 | 0.00 | - | 6 | 7 | 57.90% |
| TSLA220715C00910000 | 2022-05-17 3:17PM EDT | 2022-07-15 | 24.02 | 21.40 | 22.15 | 0.00 | - | 22 | 97 | 59.11% |
| TSLA220916C00910000 | 2022-05-17 3:34PM EDT | 2022-09-16 | 57.48 | 52.10 | 54.10 | 0.00 | - | 3 | 206 | 62.16% |
| TSLA221216C00910000 | 2022-05-12 1:57PM EDT | 2022-12-16 | 113.55 | 87.40 | 90.30 | 0.00 | - | 2 | 4 | 63.38% |
| TSLA240119C00910000 | 2022-05-16 11:22AM EDT | 2024-01-19 | 194.40 | 188.90 | 198.50 | 0.00 | - | 35 | 518 | 64.77% |
| TSLA240621C00910000 | 2022-05-16 1:10PM EDT | 2024-06-21 | 218.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00910000 | 2022-05-18 9:32AM EDT | 2022-05-20 | 168.88 | 169.05 | 171.10 | +18.55 | +12.34% | 3 | 1,049 | 164.99% |
| TSLA220527P00910000 | 2022-05-17 3:51PM EDT | 2022-05-27 | 151.33 | 164.25 | 166.05 | 0.00 | - | 18 | 77 | 52.25% |
| TSLA220603P00910000 | 2022-05-17 3:27PM EDT | 2022-06-03 | 155.26 | 166.65 | 169.60 | 0.00 | - | 2 | 118 | 61.84% |
| TSLA220610P00910000 | 2022-05-17 3:04PM EDT | 2022-06-10 | 159.11 | 167.55 | 171.10 | 0.00 | - | 2 | 35 | 56.09% |
| TSLA220617P00910000 | 2022-05-17 3:36PM EDT | 2022-06-17 | 159.35 | 170.70 | 172.90 | 0.00 | - | 14 | 645 | 55.47% |
| TSLA220624P00910000 | 2022-05-17 1:37PM EDT | 2022-06-24 | 165.96 | 176.00 | 180.55 | 0.00 | - | 7 | 34 | 61.51% |
| TSLA220715P00910000 | 2022-05-17 11:11AM EDT | 2022-07-15 | 192.00 | 181.90 | 184.90 | 0.00 | - | 1 | 2 | 55.49% |
| TSLA220916P00910000 | 2022-05-17 11:53AM EDT | 2022-09-16 | 206.52 | 214.80 | 217.55 | 0.00 | - | 4 | 885 | 61.03% |
| TSLA221216P00910000 | 2022-05-12 3:28PM EDT | 2022-12-16 | 270.48 | 242.75 | 245.35 | 0.00 | - | 2 | 7 | 59.05% |
| TSLA240119P00910000 | 2022-05-17 12:03PM EDT | 2024-01-19 | 319.00 | 318.80 | 327.70 | 0.00 | - | 12 | 178 | 55.54% |
| TSLA240621P00910000 | 2022-05-06 1:30PM EDT | 2024-06-21 | 302.65 | 339.75 | 348.20 | 0.00 | - | 1 | 17 | 54.49% |
© 2022 Yahoo. Todos los derechos reservados.
