Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
865.80+1.53 (+0.18%)
Al cierre: 4:00p.m. EDT
854.88 -10.92 (-1.26%)
Fuera de horario: 07:31PM EDT
Fuera de horario: 07:31PM EDT
Golpe:950.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00950000 | 2021-10-20 3:59PM EDT | 2021-10-22 | 1.04 | 1.02 | 1.07 | -0.64 | -38.10% | 11,283 | 10,295 | 61.96% |
| TSLA211029C00950000 | 2021-10-20 3:59PM EDT | 2021-10-29 | 2.80 | 2.80 | 2.90 | -1.10 | -28.21% | 4,815 | 2,759 | 42.94% |
| TSLA211105C00950000 | 2021-10-20 3:57PM EDT | 2021-11-05 | 4.75 | 4.35 | 4.90 | -0.95 | -16.67% | 570 | 759 | 38.27% |
| TSLA211112C00950000 | 2021-10-20 3:55PM EDT | 2021-11-12 | 6.65 | 6.40 | 6.85 | -1.05 | -13.64% | 144 | 182 | 35.91% |
| TSLA211119C00950000 | 2021-10-20 3:59PM EDT | 2021-11-19 | 8.64 | 8.50 | 8.90 | -0.77 | -8.18% | 1,575 | 5,845 | 34.69% |
| TSLA211126C00950000 | 2021-10-20 3:58PM EDT | 2021-11-26 | 10.30 | 10.30 | 10.55 | -0.78 | -7.04% | 310 | 598 | 33.43% |
| TSLA211217C00950000 | 2021-10-20 3:59PM EDT | 2021-12-17 | 18.25 | 17.50 | 18.65 | -0.45 | -2.41% | 666 | 3,015 | 34.27% |
| TSLA220121C00950000 | 2021-10-20 3:54PM EDT | 2022-01-21 | 31.83 | 31.50 | 32.30 | -0.37 | -1.15% | 324 | 7,609 | 36.00% |
| TSLA220218C00950000 | 2021-10-20 3:57PM EDT | 2022-02-18 | 44.03 | 43.60 | 45.10 | -0.47 | -1.06% | 127 | 1,351 | 38.44% |
| TSLA220318C00950000 | 2021-10-20 3:58PM EDT | 2022-03-18 | 52.55 | 52.00 | 54.30 | -2.25 | -4.11% | 70 | 12,636 | 38.98% |
| TSLA220520C00950000 | 2021-10-20 11:47AM EDT | 2022-05-20 | 76.45 | 74.25 | 77.80 | -1.46 | -1.87% | 181 | 124 | 41.77% |
| TSLA220617C00950000 | 2021-10-20 2:50PM EDT | 2022-06-17 | 83.50 | 79.40 | 88.00 | -1.98 | -2.32% | 6 | 1,787 | 42.93% |
| TSLA220916C00950000 | 2021-10-20 3:54PM EDT | 2022-09-16 | 110.50 | 103.85 | 115.55 | +0.45 | +0.41% | 2,182 | 2,096 | 44.95% |
| TSLA230120C00950000 | 2021-10-20 3:43PM EDT | 2023-01-20 | 142.25 | 135.00 | 145.80 | +2.27 | +1.62% | 929 | 2,969 | 46.09% |
| TSLA230317C00950000 | 2021-10-20 3:54PM EDT | 2023-03-17 | 152.10 | 146.05 | 157.00 | +0.83 | +0.55% | 2,376 | 12,041 | 46.25% |
| TSLA230616C00950000 | 2021-10-19 12:22PM EDT | 2023-06-16 | 175.30 | 165.50 | 180.00 | -5.70 | -3.15% | 1 | 1,931 | 47.85% |
| TSLA240119C00950000 | 2021-10-20 1:12PM EDT | 2024-01-19 | 217.63 | 205.00 | 223.50 | -2.00 | -0.91% | 4 | 167 | 49.62% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00950000 | 2021-10-20 3:56PM EDT | 2021-10-22 | 85.95 | 84.50 | 86.70 | +3.30 | +3.99% | 60 | 156 | 65.87% |
| TSLA211029P00950000 | 2021-10-20 3:28PM EDT | 2021-10-29 | 88.10 | 86.30 | 88.45 | +6.90 | +8.50% | 35 | 101 | 47.80% |
| TSLA211105P00950000 | 2021-10-20 3:59PM EDT | 2021-11-05 | 89.69 | 87.85 | 90.25 | -1.30 | -1.43% | 102 | 58 | 40.94% |
| TSLA211119P00950000 | 2021-10-20 10:35AM EDT | 2021-11-19 | 92.15 | 91.95 | 93.80 | -1.95 | -2.07% | 33 | 58 | 35.70% |
| TSLA211217P00950000 | 2021-10-20 3:50PM EDT | 2021-12-17 | 102.38 | 101.60 | 103.25 | -2.72 | -2.59% | 54 | 174 | 34.63% |
| TSLA220121P00950000 | 2021-10-20 3:52PM EDT | 2022-01-21 | 114.91 | 114.45 | 116.40 | -2.93 | -2.49% | 31 | 366 | 35.95% |
| TSLA220218P00950000 | 2021-10-20 3:53PM EDT | 2022-02-18 | 127.46 | 127.05 | 128.75 | -1.21 | -0.94% | 8 | 111 | 38.16% |
| TSLA220318P00950000 | 2021-10-20 3:29PM EDT | 2022-03-18 | 136.79 | 134.10 | 137.80 | +0.94 | +0.69% | 8 | 147 | 38.67% |
| TSLA220520P00950000 | 2021-10-20 1:02PM EDT | 2022-05-20 | 158.70 | 155.55 | 160.35 | -0.22 | -0.14% | 7 | 13 | 41.16% |
| TSLA220617P00950000 | 2021-10-20 3:29PM EDT | 2022-06-17 | 166.16 | 161.35 | 169.30 | -8.34 | -4.78% | 6 | 503 | 41.91% |
| TSLA220916P00950000 | 2021-10-20 3:53PM EDT | 2022-09-16 | 188.57 | 183.00 | 197.00 | -2.78 | -1.45% | 1,216 | 1,195 | 44.14% |
| TSLA230120P00950000 | 2021-10-20 3:58PM EDT | 2023-01-20 | 218.75 | 214.00 | 224.85 | -1.10 | -0.50% | 1,025 | 403 | 44.79% |
| TSLA230317P00950000 | 2021-10-20 3:28PM EDT | 2023-03-17 | 234.65 | 223.85 | 240.05 | +0.76 | +0.32% | 377 | 493 | 46.00% |
| TSLA230616P00950000 | 2021-10-15 10:19AM EDT | 2023-06-16 | 277.28 | 239.00 | 258.50 | 0.00 | - | 1 | 136 | 46.59% |
| TSLA240119P00950000 | 2021-10-19 12:02PM EDT | 2024-01-19 | 282.70 | 278.85 | 294.00 | 0.00 | - | 40 | 33 | 46.94% |
© 2021 Verizon Media. Todos los derechos reservados.
