Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:24PM EDT. Mercado abierto.
Golpe:925.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00925000 | 2022-05-25 12:44PM EDT | 2022-05-27 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 76 | 698 | 115.63% |
| TSLA220603C00925000 | 2022-05-25 2:05PM EDT | 2022-06-03 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 26 | 155 | 74.22% |
| TSLA220610C00925000 | 2022-05-25 12:34PM EDT | 2022-06-10 | 0.37 | 0.33 | 0.45 | -0.04 | -9.76% | 7 | 87 | 65.77% |
| TSLA220617C00925000 | 2022-05-25 2:23PM EDT | 2022-06-17 | 1.08 | 1.02 | 1.08 | +0.22 | +25.58% | 52 | 211 | 63.68% |
| TSLA220624C00925000 | 2022-05-25 11:11AM EDT | 2022-06-24 | 1.75 | 1.63 | 1.85 | +0.33 | +23.24% | 3 | 56 | 60.90% |
| TSLA220701C00925000 | 2022-05-25 1:24PM EDT | 2022-07-01 | 3.02 | 2.70 | 3.20 | +0.45 | +17.51% | 2 | 10 | 60.68% |
| TSLA220715C00925000 | 2022-05-25 2:24PM EDT | 2022-07-15 | 6.20 | 5.90 | 6.10 | +1.45 | +30.53% | 33 | 1,411 | 60.50% |
| TSLA221216C00925000 | 2022-05-25 2:26PM EDT | 2022-12-16 | 53.25 | 53.35 | 55.05 | +6.35 | +13.54% | 2 | 36 | 63.80% |
| TSLA230915C00925000 | 2022-05-20 9:52AM EDT | 2023-09-15 | 136.00 | 116.35 | 128.90 | 0.00 | - | 1 | 38 | 65.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00925000 | 2022-05-24 2:02PM EDT | 2022-05-27 | 277.76 | 255.60 | 258.35 | -14.64 | -5.01% | 1 | 11 | 0.00% |
| TSLA220603P00925000 | 2022-05-25 9:30AM EDT | 2022-06-03 | 300.50 | 258.10 | 260.35 | +9.10 | +3.12% | 1 | 89 | 75.98% |
| TSLA220610P00925000 | 2022-05-25 12:20PM EDT | 2022-06-10 | 269.80 | 258.45 | 260.90 | -31.25 | -10.38% | 1 | 41 | 69.51% |
| TSLA220617P00925000 | 2022-05-25 12:24PM EDT | 2022-06-17 | 271.22 | 258.95 | 261.05 | -9.64 | -3.43% | 3 | 109 | 62.35% |
| TSLA220624P00925000 | 2022-05-20 1:30PM EDT | 2022-06-24 | 290.72 | 258.70 | 261.90 | 0.00 | - | 17 | 8 | 57.37% |
| TSLA220701P00925000 | 2022-05-20 12:38PM EDT | 2022-07-01 | 284.76 | 258.05 | 261.05 | 0.00 | - | 2 | 2 | 56.23% |
| TSLA220715P00925000 | 2022-05-25 1:29PM EDT | 2022-07-15 | 267.22 | 259.95 | 262.80 | -10.38 | -3.74% | 12 | 1,051 | 54.39% |
| TSLA221216P00925000 | 2022-05-20 12:57PM EDT | 2022-12-16 | 330.00 | 300.10 | 305.85 | 0.00 | - | 3 | 19 | 58.00% |
| TSLA230915P00925000 | 2022-05-12 10:11AM EDT | 2023-09-15 | 342.00 | 348.40 | 362.20 | 0.00 | - | 2 | 34 | 56.39% |
© 2022 Yahoo. Todos los derechos reservados.
