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:125.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00125000 | 2023-09-22 3:47PM EDT | 2023-09-29 | 120.94 | 117.80 | 122.95 | -10.68 | -8.11% | 1 | 50 | 262.31% |
| TSLA231006C00125000 | 2023-09-22 3:52PM EDT | 2023-10-06 | 120.25 | 117.80 | 123.10 | -28.75 | -19.30% | 32 | 2 | 182.23% |
| TSLA231013C00125000 | 2023-09-22 2:32PM EDT | 2023-10-13 | 122.57 | 117.90 | 123.25 | -25.73 | -17.35% | 3 | 2 | 151.86% |
| TSLA231020C00125000 | 2023-09-22 12:59PM EDT | 2023-10-20 | 128.64 | 118.90 | 121.90 | -19.31 | -13.05% | 10 | 84 | 124.61% |
| TSLA231027C00125000 | 2023-09-22 2:32PM EDT | 2023-10-27 | 122.89 | 119.05 | 122.10 | -20.11 | -14.06% | 2 | 3 | 116.46% |
| TSLA231117C00125000 | 2023-09-22 3:33PM EDT | 2023-11-17 | 123.50 | 120.35 | 122.80 | -27.25 | -18.08% | 2 | 174 | 108.42% |
| TSLA231215C00125000 | 2023-09-21 10:36AM EDT | 2023-12-15 | 133.40 | 121.05 | 122.75 | 0.00 | - | 1 | 679 | 91.67% |
| TSLA240119C00125000 | 2023-09-21 3:44PM EDT | 2024-01-19 | 135.18 | 121.85 | 124.75 | 0.00 | - | 1 | 2,349 | 87.15% |
| TSLA240216C00125000 | 2023-09-05 1:25PM EDT | 2024-02-16 | 135.43 | 121.75 | 126.75 | 0.00 | - | 2 | 36 | 83.61% |
| TSLA240315C00125000 | 2023-09-21 12:54PM EDT | 2024-03-15 | 139.40 | 123.95 | 127.50 | 0.00 | - | 10 | 901 | 83.26% |
| TSLA240419C00125000 | 2023-09-22 3:06PM EDT | 2024-04-19 | 128.00 | 125.15 | 129.05 | -18.99 | -12.92% | 2 | 2 | 81.13% |
| TSLA240621C00125000 | 2023-09-15 11:00AM EDT | 2024-06-21 | 157.90 | 127.75 | 129.95 | 0.00 | - | 3 | 368 | 76.45% |
| TSLA240920C00125000 | 2023-09-14 2:04PM EDT | 2024-09-20 | 161.35 | 130.95 | 133.80 | 0.00 | - | 1 | 536 | 74.71% |
| TSLA250117C00125000 | 2023-09-18 9:30AM EDT | 2025-01-17 | 146.92 | 135.20 | 137.95 | -5.23 | -3.44% | 1 | 1,827 | 72.96% |
| TSLA250620C00125000 | 2023-09-14 3:44PM EDT | 2025-06-20 | 173.05 | 140.00 | 143.55 | 0.00 | - | 2 | 384 | 71.80% |
| TSLA250919C00125000 | 2023-09-15 9:39AM EDT | 2025-09-19 | 173.00 | 142.35 | 146.90 | 0.00 | - | 1 | 18 | 71.29% |
| TSLA251219C00125000 | 2023-09-19 1:37PM EDT | 2025-12-19 | 166.90 | 144.90 | 149.25 | 0.00 | - | 6 | 93 | 70.52% |
| TSLA260116C00125000 | 2023-09-22 2:22PM EDT | 2026-01-16 | 149.85 | 143.50 | 152.00 | -25.70 | -14.64% | 1 | 3 | 70.23% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00125000 | 2023-09-22 10:25AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 293 | 168.75% |
| TSLA231006P00125000 | 2023-09-22 3:03PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6,592 | 239 | 118.75% |
| TSLA231013P00125000 | 2023-09-19 10:48AM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 164 | 102.34% |
| TSLA231020P00125000 | 2023-09-22 2:07PM EDT | 2023-10-20 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 49 | 5,119 | 99.02% |
| TSLA231117P00125000 | 2023-09-22 3:15PM EDT | 2023-11-17 | 0.22 | 0.23 | 0.25 | +0.04 | +22.22% | 23 | 8,306 | 77.93% |
| TSLA231215P00125000 | 2023-09-22 2:42PM EDT | 2023-12-15 | 0.42 | 0.41 | 0.44 | +0.07 | +20.00% | 38 | 2,847 | 68.90% |
| TSLA240119P00125000 | 2023-09-22 3:49PM EDT | 2024-01-19 | 0.81 | 0.80 | 0.85 | +0.11 | +15.71% | 366 | 14,130 | 64.43% |
| TSLA240216P00125000 | 2023-09-22 3:59PM EDT | 2024-02-16 | 1.32 | 1.29 | 1.35 | +0.20 | +17.86% | 1 | 123 | 63.26% |
| TSLA240315P00125000 | 2023-09-22 3:04PM EDT | 2024-03-15 | 1.74 | 1.72 | 1.80 | +0.31 | +21.68% | 20 | 3,004 | 61.46% |
| TSLA240419P00125000 | 2023-09-21 3:49PM EDT | 2024-04-19 | 2.09 | 2.35 | 2.48 | 0.00 | - | 11 | 19 | 60.18% |
| TSLA240621P00125000 | 2023-09-22 3:46PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.60 | +0.35 | +11.11% | 31 | 2,307 | 57.97% |
| TSLA240920P00125000 | 2023-09-22 3:57PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.40 | +0.55 | +11.58% | 27 | 3,002 | 56.02% |
| TSLA250117P00125000 | 2023-09-22 2:59PM EDT | 2025-01-17 | 7.43 | 7.45 | 7.70 | +0.58 | +8.47% | 15 | 3,542 | 54.29% |
| TSLA250620P00125000 | 2023-09-22 2:41PM EDT | 2025-06-20 | 10.23 | 10.20 | 10.50 | +0.58 | +6.01% | 27 | 753 | 52.62% |
| TSLA250919P00125000 | 2023-09-21 10:50AM EDT | 2025-09-19 | 11.10 | 11.50 | 11.85 | 0.00 | - | 1 | 82 | 51.46% |
| TSLA251219P00125000 | 2023-09-22 3:08PM EDT | 2025-12-19 | 13.10 | 13.00 | 13.40 | +0.63 | +5.05% | 29 | 1,294 | 50.87% |
| TSLA260116P00125000 | 2023-09-21 1:03PM EDT | 2026-01-16 | 12.65 | 13.00 | 13.75 | 0.00 | - | 12 | 25 | 50.28% |
© 2023 Yahoo. Todos los derechos reservados.
