Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00950000 | 2022-05-24 3:58PM EDT | 2022-05-27 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 137 | 2,026 | 143.75% |
| TSLA220603C00950000 | 2022-05-24 3:28PM EDT | 2022-06-03 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 151 | 904 | 88.09% |
| TSLA220610C00950000 | 2022-05-24 3:31PM EDT | 2022-06-10 | 0.27 | 0.25 | 0.33 | -0.24 | -47.06% | 38 | 594 | 77.83% |
| TSLA220617C00950000 | 2022-05-24 3:56PM EDT | 2022-06-17 | 0.65 | 0.58 | 0.68 | -0.51 | -43.97% | 362 | 12,900 | 72.17% |
| TSLA220624C00950000 | 2022-05-24 3:43PM EDT | 2022-06-24 | 1.05 | 1.00 | 1.19 | -0.81 | -43.55% | 30 | 181 | 68.71% |
| TSLA220701C00950000 | 2022-05-24 3:14PM EDT | 2022-07-01 | 1.75 | 1.49 | 2.08 | -1.35 | -43.55% | 15 | 87 | 67.07% |
| TSLA220715C00950000 | 2022-05-24 3:56PM EDT | 2022-07-15 | 3.68 | 3.55 | 3.95 | -2.52 | -40.65% | 138 | 1,230 | 65.65% |
| TSLA220819C00950000 | 2022-05-24 3:48PM EDT | 2022-08-19 | 12.25 | 11.20 | 12.00 | -5.45 | -30.79% | 211 | 1,195 | 65.96% |
| TSLA220916C00950000 | 2022-05-24 3:42PM EDT | 2022-09-16 | 18.75 | 17.40 | 18.60 | -7.15 | -27.61% | 121 | 4,901 | 65.12% |
| TSLA221021C00950000 | 2022-05-24 3:57PM EDT | 2022-10-21 | 26.88 | 26.30 | 27.55 | -9.12 | -25.33% | 1,060 | 1,237 | 65.09% |
| TSLA221118C00950000 | 2022-05-24 3:55PM EDT | 2022-11-18 | 35.15 | 33.55 | 35.45 | -10.95 | -23.75% | 10 | 931 | 65.39% |
| TSLA221216C00950000 | 2022-05-24 2:32PM EDT | 2022-12-16 | 42.14 | 40.50 | 42.20 | -11.46 | -21.38% | 27 | 1,151 | 65.24% |
| TSLA230120C00950000 | 2022-05-24 3:50PM EDT | 2023-01-20 | 50.50 | 48.65 | 51.45 | -13.50 | -21.09% | 139 | 2,472 | 65.31% |
| TSLA230317C00950000 | 2022-05-24 11:58AM EDT | 2023-03-17 | 69.75 | 63.00 | 66.95 | -9.00 | -11.43% | 12 | 10,556 | 66.15% |
| TSLA230616C00950000 | 2022-05-24 2:56PM EDT | 2023-06-16 | 83.11 | 82.10 | 90.00 | -20.89 | -20.09% | 5 | 2,255 | 66.48% |
| TSLA230915C00950000 | 2022-05-24 2:28PM EDT | 2023-09-15 | 103.56 | 98.00 | 106.30 | -17.44 | -14.41% | 34 | 52 | 65.57% |
| TSLA240119C00950000 | 2022-05-24 3:46PM EDT | 2024-01-19 | 126.50 | 119.50 | 130.40 | -25.50 | -16.78% | 11 | 1,561 | 65.47% |
| TSLA240621C00950000 | 2022-05-24 3:18PM EDT | 2024-06-21 | 150.50 | 146.00 | 156.80 | -31.30 | -17.22% | 25 | 384 | 65.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00950000 | 2022-05-24 11:36AM EDT | 2022-05-27 | 313.00 | 320.65 | 322.70 | +34.07 | +12.21% | 7 | 146 | 213.18% |
| TSLA220603P00950000 | 2022-05-24 3:51PM EDT | 2022-06-03 | 320.36 | 320.45 | 322.90 | +40.43 | +14.44% | 21 | 323 | 120.43% |
| TSLA220610P00950000 | 2022-05-24 2:48PM EDT | 2022-06-10 | 324.46 | 320.40 | 323.00 | +37.03 | +12.88% | 6 | 127 | 93.65% |
| TSLA220617P00950000 | 2022-05-24 3:46PM EDT | 2022-06-17 | 319.00 | 320.75 | 323.15 | +41.80 | +15.08% | 18 | 9,407 | 59.28% |
| TSLA220624P00950000 | 2022-05-23 1:33PM EDT | 2022-06-24 | 280.90 | 320.55 | 323.95 | 0.00 | - | 5 | 62 | 60.21% |
| TSLA220701P00950000 | 2022-05-24 10:48AM EDT | 2022-07-01 | 314.00 | 321.05 | 324.45 | +5.32 | +1.72% | 3 | 10 | 60.47% |
| TSLA220715P00950000 | 2022-05-24 3:21PM EDT | 2022-07-15 | 331.50 | 322.75 | 325.80 | +45.73 | +16.00% | 23 | 1,725 | 60.56% |
| TSLA220819P00950000 | 2022-05-24 3:11PM EDT | 2022-08-19 | 330.00 | 329.25 | 333.00 | +33.70 | +11.37% | 13 | 995 | 62.27% |
| TSLA220916P00950000 | 2022-05-24 3:47PM EDT | 2022-09-16 | 332.50 | 334.05 | 338.35 | +31.79 | +10.57% | 11 | 3,699 | 60.93% |
| TSLA221021P00950000 | 2022-05-24 9:53AM EDT | 2022-10-21 | 328.85 | 340.95 | 346.00 | +9.13 | +2.86% | 10 | 723 | 60.48% |
| TSLA221118P00950000 | 2022-05-20 3:50PM EDT | 2022-11-18 | 330.05 | 346.80 | 352.05 | 0.00 | - | 21 | 523 | 60.29% |
| TSLA221216P00950000 | 2022-05-24 3:51PM EDT | 2022-12-16 | 353.40 | 351.80 | 357.00 | +20.57 | +6.18% | 11 | 1,456 | 59.51% |
| TSLA230120P00950000 | 2022-05-24 3:28PM EDT | 2023-01-20 | 365.09 | 358.60 | 363.85 | +35.24 | +10.68% | 4 | 3,020 | 59.20% |
| TSLA230317P00950000 | 2022-05-24 3:43PM EDT | 2023-03-17 | 367.00 | 368.50 | 375.80 | +25.00 | +7.31% | 33 | 1,402 | 59.00% |
| TSLA230616P00950000 | 2022-05-24 9:42AM EDT | 2023-06-16 | 373.82 | 380.05 | 390.25 | +8.02 | +2.19% | 1 | 1,241 | 57.21% |
| TSLA230915P00950000 | 2022-05-24 10:49AM EDT | 2023-09-15 | 396.17 | 392.35 | 403.00 | -3.83 | -0.96% | 2 | 101 | 56.16% |
| TSLA240119P00950000 | 2022-05-24 12:34PM EDT | 2024-01-19 | 404.13 | 407.65 | 418.05 | +11.05 | +2.81% | 2 | 1,850 | 54.87% |
| TSLA240621P00950000 | 2022-05-24 12:57PM EDT | 2024-06-21 | 424.16 | 423.85 | 440.00 | -5.41 | -1.26% | 1 | 118 | 54.37% |
© 2022 Yahoo. Todos los derechos reservados.
