Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM EDT. Mercado abierto.
Golpe:975.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00975000 | 2022-05-16 1:25PM EDT | 2022-05-20 | 0.16 | 0.16 | 0.17 | -0.32 | -66.67% | 608 | 1,733 | 95.31% |
| TSLA220527C00975000 | 2022-05-16 1:21PM EDT | 2022-05-27 | 0.66 | 0.65 | 0.70 | -0.99 | -60.00% | 106 | 306 | 73.58% |
| TSLA220603C00975000 | 2022-05-16 1:14PM EDT | 2022-06-03 | 1.40 | 1.38 | 1.50 | -2.10 | -60.00% | 10 | 121 | 65.83% |
| TSLA220610C00975000 | 2022-05-16 12:53PM EDT | 2022-06-10 | 2.92 | 2.71 | 3.00 | -3.23 | -52.52% | 9 | 52 | 63.83% |
| TSLA220617C00975000 | 2022-05-16 1:20PM EDT | 2022-06-17 | 4.55 | 4.65 | 4.85 | -5.45 | -54.50% | 70 | 4,500 | 63.15% |
| TSLA220624C00975000 | 2022-05-16 12:41PM EDT | 2022-06-24 | 6.54 | 6.15 | 6.85 | -5.66 | -46.39% | 6 | 19 | 61.79% |
| TSLA220715C00975000 | 2022-05-16 12:55PM EDT | 2022-07-15 | 13.79 | 13.30 | 13.65 | -9.41 | -40.56% | 35 | 2,031 | 61.17% |
| TSLA220916C00975000 | 2022-05-16 1:16PM EDT | 2022-09-16 | 37.50 | 37.90 | 39.30 | -15.90 | -29.78% | 290 | 7,182 | 62.87% |
| TSLA221216C00975000 | 2022-05-16 12:42PM EDT | 2022-12-16 | 71.85 | 68.50 | 70.55 | -28.15 | -28.15% | 202 | 24 | 63.06% |
| TSLA230120C00975000 | 2022-05-16 1:18PM EDT | 2023-01-20 | 79.30 | 79.50 | 81.85 | -25.92 | -24.63% | 905 | 1,743 | 63.31% |
| TSLA230915C00975000 | 2022-05-11 3:27PM EDT | 2023-09-15 | 154.59 | 137.10 | 149.40 | 0.00 | - | 3 | 68 | 64.02% |
| TSLA240119C00975000 | 2022-05-12 9:40AM EDT | 2024-01-19 | 158.65 | 163.30 | 175.80 | 0.00 | - | 1 | 337 | 64.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00975000 | 2022-05-16 12:24PM EDT | 2022-05-20 | 240.50 | 248.50 | 250.95 | +39.00 | +19.35% | 9 | 527 | 189.04% |
| TSLA220527P00975000 | 2022-05-16 12:17PM EDT | 2022-05-27 | 238.82 | 247.75 | 249.50 | +39.59 | +19.87% | 9 | 112 | 117.79% |
| TSLA220603P00975000 | 2022-05-13 3:55PM EDT | 2022-06-03 | 225.00 | 250.70 | 253.30 | +12.57 | +5.92% | 1 | 49 | 103.42% |
| TSLA220610P00975000 | 2022-05-16 12:24PM EDT | 2022-06-10 | 241.81 | 251.95 | 255.05 | +3.01 | +1.26% | 28 | 2 | 91.78% |
| TSLA220617P00975000 | 2022-05-16 1:19PM EDT | 2022-06-17 | 258.50 | 251.30 | 253.50 | +44.26 | +20.66% | 3 | 2,135 | 79.29% |
| TSLA220624P00975000 | 2022-05-12 11:40AM EDT | 2022-06-24 | 244.95 | 254.55 | 256.85 | 0.00 | - | 2 | 5 | 77.76% |
| TSLA220715P00975000 | 2022-05-16 11:01AM EDT | 2022-07-15 | 250.75 | 260.25 | 262.95 | +24.29 | +10.73% | 3 | 1,141 | 70.40% |
| TSLA220916P00975000 | 2022-05-13 12:01PM EDT | 2022-09-16 | 256.38 | 281.75 | 284.30 | 0.00 | - | 6 | 2,466 | 65.31% |
| TSLA221216P00975000 | 2022-05-02 11:27AM EDT | 2022-12-16 | 328.21 | 308.25 | 311.00 | 0.00 | - | 2 | 11 | 62.70% |
| TSLA230120P00975000 | 2022-05-16 11:06AM EDT | 2023-01-20 | 306.90 | 315.50 | 318.95 | -23.48 | -7.11% | 2 | 887 | 61.46% |
| TSLA230915P00975000 | 2022-05-09 2:10PM EDT | 2023-09-15 | 328.95 | 359.45 | 370.40 | 0.00 | - | 5 | 116 | 58.37% |
| TSLA240119P00975000 | 2022-05-16 9:50AM EDT | 2024-01-19 | 379.80 | 377.50 | 389.50 | +26.25 | +7.42% | 16 | 325 | 56.94% |
© 2022 Yahoo. Todos los derechos reservados.
