Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:41PM EDT. Mercado abierto.
Golpe:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00140000 | 2023-09-25 12:15PM EDT | 2023-09-29 | 106.52 | 94.35 | 98.35 | 0.00 | - | 3 | 166 | 0.00% |
| TSLA231006C00140000 | 2023-09-25 9:58AM EDT | 2023-10-06 | 104.10 | 94.35 | 98.85 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA231013C00140000 | 2023-09-25 9:42AM EDT | 2023-10-13 | 102.21 | 96.90 | 97.65 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA231020C00140000 | 2023-09-27 2:17PM EDT | 2023-10-20 | 97.20 | 97.25 | 97.85 | -10.55 | -9.79% | 52 | 286 | 0.00% |
| TSLA231103C00140000 | 2023-09-25 9:52AM EDT | 2023-11-03 | 104.90 | 96.95 | 98.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA231117C00140000 | 2023-09-27 10:14AM EDT | 2023-11-17 | 104.39 | 98.10 | 98.80 | -10.99 | -9.53% | 1 | 156 | 0.00% |
| TSLA231215C00140000 | 2023-09-26 12:21PM EDT | 2023-12-15 | 109.15 | 98.85 | 99.95 | 0.00 | - | 175 | 1,285 | 55.08% |
| TSLA240119C00140000 | 2023-09-27 2:16PM EDT | 2024-01-19 | 100.71 | 100.70 | 101.05 | -7.49 | -6.92% | 1 | 4,779 | 58.24% |
| TSLA240216C00140000 | 2023-09-27 12:02PM EDT | 2024-02-16 | 105.71 | 102.25 | 102.75 | -0.79 | -0.74% | 25 | 43 | 63.18% |
| TSLA240315C00140000 | 2023-09-27 1:22PM EDT | 2024-03-15 | 102.00 | 103.35 | 103.95 | -12.53 | -10.94% | 20 | 0 | 63.23% |
| TSLA240419C00140000 | 2023-09-26 10:57AM EDT | 2024-04-19 | 115.54 | 105.30 | 105.90 | 0.00 | - | 7 | 8 | 64.84% |
| TSLA240621C00140000 | 2023-09-26 10:46AM EDT | 2024-06-21 | 120.00 | 108.20 | 108.90 | 0.00 | - | 3 | 1,816 | 65.01% |
| TSLA240920C00140000 | 2023-09-27 11:37AM EDT | 2024-09-20 | 117.50 | 112.20 | 113.00 | -3.42 | -2.83% | 4 | 1,185 | 64.91% |
| TSLA250117C00140000 | 2023-09-27 10:36AM EDT | 2025-01-17 | 124.06 | 117.80 | 118.50 | -5.44 | -4.20% | 5 | 8,633 | 65.76% |
| TSLA250620C00140000 | 2023-09-26 9:43AM EDT | 2025-06-20 | 132.00 | 123.65 | 124.55 | 0.00 | - | 2 | 986 | 65.58% |
| TSLA250919C00140000 | 2023-09-18 2:17PM EDT | 2025-09-19 | 153.97 | 126.65 | 127.80 | 0.00 | - | 2 | 14 | 65.34% |
| TSLA251219C00140000 | 2023-09-26 12:05PM EDT | 2025-12-19 | 138.53 | 129.45 | 130.90 | 0.00 | - | 22 | 4,356 | 65.13% |
| TSLA260116C00140000 | 2023-09-15 9:30AM EDT | 2026-01-16 | 178.06 | 129.95 | 132.00 | 0.00 | - | - | 1 | 64.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00140000 | 2023-09-25 11:47AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,574 | 181.25% |
| TSLA231006P00140000 | 2023-09-27 1:55PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 107 | 783 | 109.38% |
| TSLA231013P00140000 | 2023-09-26 2:44PM EDT | 2023-10-13 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 141 | 97.66% |
| TSLA231020P00140000 | 2023-09-27 1:53PM EDT | 2023-10-20 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 553 | 5,279 | 90.23% |
| TSLA231027P00140000 | 2023-09-27 1:55PM EDT | 2023-10-27 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 18 | 32 | 83.40% |
| TSLA231103P00140000 | 2023-09-27 1:11PM EDT | 2023-11-03 | 0.29 | 0.27 | 0.32 | +0.06 | +26.09% | 3 | 11 | 79.10% |
| TSLA231117P00140000 | 2023-09-27 2:03PM EDT | 2023-11-17 | 0.48 | 0.46 | 0.47 | +0.12 | +33.33% | 8 | 2,499 | 72.51% |
| TSLA231215P00140000 | 2023-09-27 2:10PM EDT | 2023-12-15 | 0.94 | 0.90 | 0.91 | +0.22 | +30.56% | 59 | 7,088 | 65.65% |
| TSLA240119P00140000 | 2023-09-27 2:07PM EDT | 2024-01-19 | 1.70 | 1.66 | 1.70 | +0.35 | +25.93% | 41 | 7,951 | 62.10% |
| TSLA240216P00140000 | 2023-09-26 3:15PM EDT | 2024-02-16 | 2.04 | 2.48 | 2.53 | 0.00 | - | 10 | 185 | 61.10% |
| TSLA240315P00140000 | 2023-09-27 2:19PM EDT | 2024-03-15 | 3.25 | 3.15 | 3.20 | +0.68 | +26.46% | 12 | 3,029 | 59.34% |
| TSLA240419P00140000 | 2023-09-27 9:37AM EDT | 2024-04-19 | 3.68 | 4.15 | 4.25 | +0.33 | +9.85% | 1 | 24 | 58.36% |
| TSLA240621P00140000 | 2023-09-27 1:35PM EDT | 2024-06-21 | 5.89 | 5.80 | 5.85 | +0.77 | +15.04% | 27 | 2,811 | 56.32% |
| TSLA240920P00140000 | 2023-09-27 1:14PM EDT | 2024-09-20 | 8.20 | 8.15 | 8.30 | +1.30 | +18.84% | 18 | 1,972 | 54.61% |
| TSLA250117P00140000 | 2023-09-27 12:43PM EDT | 2025-01-17 | 10.90 | 11.10 | 11.25 | +0.67 | +6.55% | 9 | 6,162 | 53.04% |
| TSLA250620P00140000 | 2023-09-27 2:08PM EDT | 2025-06-20 | 14.52 | 14.40 | 14.55 | +1.22 | +9.17% | 1 | 2,507 | 51.28% |
| TSLA250919P00140000 | 2023-09-22 2:01PM EDT | 2025-09-19 | 14.95 | 16.10 | 16.25 | 0.00 | - | 3 | 527 | 50.32% |
| TSLA251219P00140000 | 2023-09-27 12:09PM EDT | 2025-12-19 | 17.35 | 17.75 | 18.00 | +0.58 | +3.46% | 1 | 940 | 49.78% |
| TSLA260116P00140000 | 2023-09-25 12:11PM EDT | 2026-01-16 | 17.05 | 18.15 | 18.45 | 0.00 | - | 1 | 34 | 49.51% |
© 2023 Yahoo. Todos los derechos reservados.
