Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:140.00
Llamadaspor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127C00140000 | 2023-01-26 3:59PM EST | 2023-01-27 | 20.31 | 20.15 | 20.50 | +11.73 | +136.71% | 8,230 | 19,093 | 120.70% |
| TSLA230203C00140000 | 2023-01-26 3:59PM EST | 2023-02-03 | 21.13 | 21.00 | 21.30 | +10.43 | +97.48% | 3,175 | 4,719 | 74.56% |
| TSLA230210C00140000 | 2023-01-26 3:55PM EST | 2023-02-10 | 22.00 | 21.90 | 22.25 | +10.00 | +83.33% | 1,421 | 2,106 | 68.31% |
| TSLA230217C00140000 | 2023-01-26 3:58PM EST | 2023-02-17 | 22.95 | 22.90 | 23.35 | +9.96 | +76.67% | 2,562 | 9,608 | 67.11% |
| TSLA230224C00140000 | 2023-01-26 3:58PM EST | 2023-02-24 | 23.70 | 23.55 | 24.10 | +9.90 | +71.74% | 504 | 2,687 | 64.12% |
| TSLA230303C00140000 | 2023-01-26 3:52PM EST | 2023-03-03 | 24.91 | 24.80 | 25.65 | +9.62 | +62.92% | 172 | 679 | 67.08% |
| TSLA230317C00140000 | 2023-01-26 3:59PM EST | 2023-03-17 | 26.65 | 26.65 | 26.90 | +9.84 | +58.54% | 2,139 | 7,956 | 65.36% |
| TSLA230421C00140000 | 2023-01-26 3:59PM EST | 2023-04-21 | 30.85 | 30.80 | 31.20 | +9.85 | +46.90% | 636 | 3,206 | 66.76% |
| TSLA230519C00140000 | 2023-01-26 3:59PM EST | 2023-05-19 | 33.25 | 33.10 | 33.65 | +9.90 | +42.40% | 191 | 1,979 | 65.74% |
| TSLA230616C00140000 | 2023-01-26 3:56PM EST | 2023-06-16 | 35.15 | 35.05 | 35.45 | +9.91 | +39.26% | 683 | 8,331 | 64.32% |
| TSLA230721C00140000 | 2023-01-26 3:59PM EST | 2023-07-21 | 37.67 | 37.55 | 38.10 | +9.56 | +34.01% | 333 | 1,419 | 64.25% |
| TSLA230915C00140000 | 2023-01-26 3:58PM EST | 2023-09-15 | 40.70 | 40.80 | 41.55 | +9.55 | +30.66% | 279 | 1,929 | 63.49% |
| TSLA231215C00140000 | 2023-01-26 2:53PM EST | 2023-12-15 | 43.88 | 45.85 | 46.50 | +6.98 | +18.92% | 58 | 1,091 | 63.33% |
| TSLA240119C00140000 | 2023-01-26 3:55PM EST | 2024-01-19 | 47.70 | 47.55 | 48.25 | +10.20 | +27.20% | 709 | 5,031 | 63.28% |
| TSLA240315C00140000 | 2023-01-26 3:56PM EST | 2024-03-15 | 50.55 | 49.95 | 51.05 | +9.55 | +23.29% | 54 | 164 | 63.24% |
| TSLA240621C00140000 | 2023-01-26 3:52PM EST | 2024-06-21 | 54.39 | 54.10 | 55.15 | +9.99 | +22.50% | 28 | 1,461 | 63.19% |
| TSLA240920C00140000 | 2023-01-26 3:49PM EST | 2024-09-20 | 57.30 | 57.30 | 58.85 | +8.41 | +17.20% | 25 | 216 | 63.15% |
| TSLA250117C00140000 | 2023-01-26 3:48PM EST | 2025-01-17 | 61.60 | 61.35 | 62.90 | +9.65 | +18.58% | 123 | 8,523 | 63.05% |
| TSLA250620C00140000 | 2023-01-26 2:26PM EST | 2025-06-20 | 65.75 | 65.65 | 67.65 | +9.05 | +15.96% | 132 | 644 | 62.74% |
Ponepor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127P00140000 | 2023-01-26 3:59PM EST | 2023-01-27 | 0.02 | 0.02 | 0.03 | -4.09 | -99.51% | 48,683 | 22,301 | 108.59% |
| TSLA230203P00140000 | 2023-01-26 3:59PM EST | 2023-02-03 | 0.74 | 0.74 | 0.76 | -5.46 | -88.06% | 12,913 | 5,283 | 71.34% |
| TSLA230210P00140000 | 2023-01-26 3:59PM EST | 2023-02-10 | 1.59 | 1.55 | 1.65 | -5.61 | -77.92% | 5,492 | 1,466 | 65.53% |
| TSLA230217P00140000 | 2023-01-26 3:59PM EST | 2023-02-17 | 2.43 | 2.35 | 2.44 | -5.80 | -70.47% | 6,659 | 13,073 | 62.60% |
| TSLA230224P00140000 | 2023-01-26 3:57PM EST | 2023-02-24 | 3.10 | 3.00 | 3.15 | -5.85 | -65.36% | 1,913 | 684 | 60.28% |
| TSLA230303P00140000 | 2023-01-26 3:58PM EST | 2023-03-03 | 4.32 | 4.20 | 4.40 | -6.18 | -58.86% | 299 | 154 | 62.71% |
| TSLA230317P00140000 | 2023-01-26 3:59PM EST | 2023-03-17 | 5.65 | 5.60 | 5.70 | -5.90 | -51.08% | 4,292 | 9,066 | 60.75% |
| TSLA230421P00140000 | 2023-01-26 3:59PM EST | 2023-04-21 | 9.10 | 9.00 | 9.25 | -5.89 | -39.29% | 5,365 | 7,633 | 60.57% |
| TSLA230519P00140000 | 2023-01-26 3:57PM EST | 2023-05-19 | 11.00 | 10.80 | 11.10 | -5.95 | -35.10% | 1,241 | 3,273 | 58.64% |
| TSLA230616P00140000 | 2023-01-26 3:59PM EST | 2023-06-16 | 12.40 | 12.20 | 12.50 | -5.80 | -31.87% | 398 | 5,540 | 56.64% |
| TSLA230721P00140000 | 2023-01-26 3:55PM EST | 2023-07-21 | 14.35 | 14.20 | 14.50 | -5.92 | -29.21% | 260 | 2,141 | 55.94% |
| TSLA230915P00140000 | 2023-01-26 3:57PM EST | 2023-09-15 | 16.70 | 16.55 | 16.85 | -5.82 | -25.84% | 983 | 1,390 | 54.05% |
| TSLA231215P00140000 | 2023-01-26 3:58PM EST | 2023-12-15 | 20.11 | 19.95 | 20.35 | -5.91 | -22.71% | 664 | 637 | 52.39% |
| TSLA240119P00140000 | 2023-01-26 3:54PM EST | 2024-01-19 | 21.30 | 20.95 | 21.35 | -5.56 | -20.70% | 289 | 3,776 | 51.57% |
| TSLA240315P00140000 | 2023-01-26 10:35AM EST | 2024-03-15 | 23.65 | 22.65 | 23.05 | -5.55 | -19.01% | 85 | 149 | 50.82% |
| TSLA240621P00140000 | 2023-01-26 3:48PM EST | 2024-06-21 | 25.73 | 25.25 | 25.75 | -5.67 | -18.06% | 116 | 2,402 | 50.09% |
| TSLA240920P00140000 | 2023-01-26 11:43AM EST | 2024-09-20 | 29.35 | 27.45 | 28.20 | -4.06 | -12.15% | 3 | 221 | 49.58% |
| TSLA250117P00140000 | 2023-01-26 3:43PM EST | 2025-01-17 | 30.72 | 30.05 | 30.80 | -5.38 | -14.90% | 1,091 | 5,090 | 48.65% |
| TSLA250620P00140000 | 2023-01-26 1:53PM EST | 2025-06-20 | 33.90 | 32.70 | 33.85 | -4.75 | -12.29% | 125 | 1,768 | 47.75% |
© 2023 Yahoo. Todos los derechos reservados.
