Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:50PM EDT. Mercado abierto.
Golpe:955.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00955000 | 2022-05-16 2:03PM EDT | 2022-05-20 | 0.21 | 0.20 | 0.23 | -0.41 | -66.13% | 402 | 1,270 | 92.09% |
| TSLA220527C00955000 | 2022-05-16 2:11PM EDT | 2022-05-27 | 0.94 | 0.99 | 1.05 | -1.60 | -62.99% | 70 | 151 | 73.63% |
| TSLA220603C00955000 | 2022-05-16 2:26PM EDT | 2022-06-03 | 2.20 | 2.10 | 2.27 | -2.80 | -56.00% | 35 | 75 | 66.85% |
| TSLA220610C00955000 | 2022-05-16 11:54AM EDT | 2022-06-10 | 4.50 | 4.10 | 4.35 | -2.82 | -38.52% | 6 | 34 | 65.52% |
| TSLA220617C00955000 | 2022-05-16 2:12PM EDT | 2022-06-17 | 6.61 | 6.70 | 6.90 | -5.34 | -44.69% | 36 | 114 | 65.22% |
| TSLA220624C00955000 | 2022-05-16 11:57AM EDT | 2022-06-24 | 9.25 | 8.80 | 9.45 | -7.50 | -44.78% | 7 | 13 | 64.10% |
| TSLA220715C00955000 | 2022-05-16 10:41AM EDT | 2022-07-15 | 20.40 | 17.60 | 18.10 | -6.32 | -23.65% | 3 | 17 | 63.90% |
| TSLA220916C00955000 | 2022-05-12 12:32PM EDT | 2022-09-16 | 55.20 | 45.35 | 46.55 | 0.00 | - | 5 | 149 | 65.46% |
| TSLA221216C00955000 | 2022-05-13 12:55PM EDT | 2022-12-16 | 103.00 | 78.95 | 81.10 | 0.00 | - | 1 | 44 | 66.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00955000 | 2022-05-16 1:16PM EDT | 2022-05-20 | 231.79 | 215.60 | 217.30 | +43.29 | +22.97% | 26 | 514 | 0.00% |
| TSLA220527P00955000 | 2022-05-16 1:28PM EDT | 2022-05-27 | 226.47 | 216.00 | 218.35 | +49.31 | +27.83% | 5 | 88 | 0.00% |
| TSLA220603P00955000 | 2022-05-16 1:16PM EDT | 2022-06-03 | 233.13 | 216.80 | 219.45 | +9.51 | +4.25% | 2 | 55 | 0.00% |
| TSLA220610P00955000 | 2022-05-13 9:49AM EDT | 2022-06-10 | 206.04 | 218.75 | 221.45 | 0.00 | - | 1 | 3 | 43.46% |
| TSLA220617P00955000 | 2022-05-13 2:41PM EDT | 2022-06-17 | 202.95 | 221.45 | 223.35 | 0.00 | - | 2 | 48 | 51.18% |
| TSLA220624P00955000 | 2022-05-16 12:02AM EDT | 2022-06-24 | 228.39 | 222.75 | 226.05 | 0.00 | - | - | 3 | 50.18% |
| TSLA220916P00955000 | 2022-05-16 2:01PM EDT | 2022-09-16 | 265.95 | 256.45 | 258.30 | +19.03 | +7.71% | 1 | 190 | 58.93% |
| TSLA221216P00955000 | 2022-05-16 12:24PM EDT | 2022-12-16 | 286.87 | 285.50 | 288.50 | +13.92 | +5.10% | 1 | 4 | 59.46% |
© 2022 Yahoo. Todos los derechos reservados.
