Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:12AM EDT. Mercado abierto.
Golpe:145.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00145000 | 2023-10-02 10:21AM EDT | 2023-10-06 | 104.40 | 104.40 | 105.50 | 0.00 | - | 13 | 65 | 350.49% |
| TSLA231013C00145000 | 2023-09-29 11:46AM EDT | 2023-10-13 | 106.90 | 103.85 | 105.30 | 0.00 | - | 1 | 2 | 202.54% |
| TSLA231020C00145000 | 2023-09-27 10:21AM EDT | 2023-10-20 | 98.83 | 104.55 | 105.10 | 0.00 | - | 5 | 177 | 162.99% |
| TSLA231027C00145000 | 2023-09-21 1:38PM EDT | 2023-10-27 | 115.41 | 105.00 | 105.70 | 0.00 | - | - | 2 | 145.92% |
| TSLA231103C00145000 | 2023-10-02 9:39AM EDT | 2023-11-03 | 102.00 | 104.70 | 105.85 | 0.00 | - | 1 | 1 | 128.05% |
| TSLA231117C00145000 | 2023-09-28 1:04PM EDT | 2023-11-17 | 101.70 | 105.70 | 106.15 | 0.00 | - | 4 | 154 | 113.12% |
| TSLA231215C00145000 | 2023-09-28 1:04PM EDT | 2023-12-15 | 102.70 | 106.45 | 108.00 | 0.00 | - | 2 | 571 | 97.95% |
| TSLA240119C00145000 | 2023-09-29 1:56PM EDT | 2024-01-19 | 106.70 | 107.40 | 108.80 | 0.00 | - | 2 | 1,035 | 85.08% |
| TSLA240216C00145000 | 2023-09-28 12:37PM EDT | 2024-02-16 | 107.21 | 109.00 | 110.60 | 0.00 | - | 1 | 22 | 82.82% |
| TSLA240315C00145000 | 2023-09-27 3:27PM EDT | 2024-03-15 | 103.49 | 110.40 | 111.75 | 0.00 | - | 30 | 747 | 79.86% |
| TSLA240419C00145000 | 2023-09-26 1:58PM EDT | 2024-04-19 | 108.16 | 111.40 | 113.30 | 0.00 | - | 6 | 15 | 76.33% |
| TSLA240517C00145000 | 2023-09-28 12:01PM EDT | 2024-05-17 | 112.10 | 112.90 | 115.60 | 0.00 | - | 3 | 27 | 76.54% |
| TSLA240621C00145000 | 2023-09-22 9:47AM EDT | 2024-06-21 | 120.50 | 115.20 | 116.70 | 0.00 | - | 1 | 715 | 75.29% |
| TSLA240920C00145000 | 2023-09-28 1:03PM EDT | 2024-09-20 | 116.30 | 119.50 | 120.85 | 0.00 | - | 1 | 1,445 | 73.10% |
| TSLA250117C00145000 | 2023-10-02 3:32PM EDT | 2025-01-17 | 126.26 | 124.80 | 126.30 | 0.00 | - | 1 | 730 | 71.82% |
| TSLA250620C00145000 | 2023-09-29 10:01AM EDT | 2025-06-20 | 135.00 | 130.60 | 133.25 | 0.00 | - | 1 | 325 | 70.92% |
| TSLA250919C00145000 | 2023-09-26 1:16PM EDT | 2025-09-19 | 132.05 | 133.65 | 136.90 | 0.00 | - | - | 1 | 70.42% |
| TSLA251219C00145000 | 2023-09-22 12:11PM EDT | 2025-12-19 | 142.15 | 135.70 | 139.40 | 0.00 | - | 2 | 295 | 68.98% |
| TSLA260116C00145000 | 2023-10-02 11:24AM EDT | 2026-01-16 | 142.55 | 135.35 | 142.50 | 0.00 | - | 1 | 29 | 69.39% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00145000 | 2023-10-02 9:36AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,474 | 156.25% |
| TSLA231013P00145000 | 2023-10-02 11:31AM EDT | 2023-10-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 380 | 506 | 104.69% |
| TSLA231020P00145000 | 2023-10-03 9:36AM EDT | 2023-10-20 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 1 | 2,913 | 94.92% |
| TSLA231027P00145000 | 2023-10-02 12:44PM EDT | 2023-10-27 | 0.10 | 0.10 | 0.11 | 0.00 | - | 46 | 59 | 84.38% |
| TSLA231103P00145000 | 2023-10-02 10:09AM EDT | 2023-11-03 | 0.18 | 0.15 | 0.17 | 0.00 | - | 1 | 60 | 78.61% |
| TSLA231117P00145000 | 2023-10-02 3:11PM EDT | 2023-11-17 | 0.28 | 0.26 | 0.28 | 0.00 | - | 22 | 8,100 | 70.41% |
| TSLA231215P00145000 | 2023-10-02 1:52PM EDT | 2023-12-15 | 0.62 | 0.60 | 0.62 | +0.01 | +1.64% | 1 | 2,564 | 63.04% |
| TSLA240119P00145000 | 2023-10-03 9:33AM EDT | 2024-01-19 | 1.32 | 1.24 | 1.27 | +0.12 | +10.00% | 1 | 5,505 | 59.39% |
| TSLA240216P00145000 | 2023-10-03 9:31AM EDT | 2024-02-16 | 2.13 | 1.99 | 2.04 | +0.02 | +0.95% | 1 | 234 | 58.66% |
| TSLA240315P00145000 | 2023-10-03 9:52AM EDT | 2024-03-15 | 2.70 | 2.62 | 2.66 | +0.08 | +3.05% | 4 | 3,328 | 57.00% |
| TSLA240419P00145000 | 2023-09-28 11:52AM EDT | 2024-04-19 | 3.95 | 3.60 | 3.65 | 0.00 | - | 3 | 19 | 56.18% |
| TSLA240517P00145000 | 2023-09-29 12:26PM EDT | 2024-05-17 | 4.20 | 4.35 | 4.50 | 0.00 | - | 1 | 1 | 55.62% |
| TSLA240621P00145000 | 2023-09-29 12:20PM EDT | 2024-06-21 | 5.40 | 5.20 | 5.30 | +0.35 | +6.93% | 1 | 515 | 54.46% |
| TSLA240920P00145000 | 2023-10-02 9:30AM EDT | 2024-09-20 | 7.92 | 7.55 | 7.65 | 0.00 | - | 1 | 585 | 52.84% |
| TSLA250117P00145000 | 2023-10-02 2:53PM EDT | 2025-01-17 | 10.80 | 10.55 | 10.75 | 0.00 | - | 195 | 5,114 | 51.61% |
| TSLA250620P00145000 | 2023-09-22 3:51PM EDT | 2025-06-20 | 14.75 | 13.95 | 14.20 | 0.00 | - | 5 | 930 | 50.09% |
| TSLA250919P00145000 | 2023-09-25 12:52PM EDT | 2025-09-19 | 16.23 | 15.70 | 16.05 | 0.00 | - | 1 | 7 | 49.51% |
| TSLA251219P00145000 | 2023-09-19 10:28AM EDT | 2025-12-19 | 16.70 | 17.40 | 17.75 | 0.00 | - | 1 | 870 | 48.78% |
| TSLA260116P00145000 | 2023-09-20 10:45AM EDT | 2026-01-16 | 16.76 | 17.75 | 18.45 | 0.00 | - | 2 | 3 | 48.81% |
© 2023 Yahoo. Todos los derechos reservados.
