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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00160000 | 2023-09-29 3:38PM EDT | 2023-09-29 | 89.80 | 89.80 | 91.05 | +3.79 | +4.41% | 40 | 42 | 390.23% |
| TSLA231006C00160000 | 2023-09-29 3:40PM EDT | 2023-10-06 | 90.25 | 90.00 | 90.90 | +4.28 | +4.98% | 66 | 64 | 140.23% |
| TSLA231013C00160000 | 2023-09-29 2:46PM EDT | 2023-10-13 | 89.80 | 90.20 | 91.25 | +3.38 | +3.91% | 5 | 39 | 115.58% |
| TSLA231020C00160000 | 2023-09-29 3:53PM EDT | 2023-10-20 | 91.60 | 90.50 | 91.40 | +4.24 | +4.85% | 42 | 709 | 101.81% |
| TSLA231027C00160000 | 2023-09-28 12:14PM EDT | 2023-10-27 | 94.05 | 90.65 | 91.75 | +6.44 | +7.35% | 2 | 41 | 93.75% |
| TSLA231103C00160000 | 2023-09-29 9:34AM EDT | 2023-11-03 | 91.35 | 90.70 | 92.25 | +10.70 | +13.27% | 1 | 101 | 88.45% |
| TSLA231117C00160000 | 2023-09-27 12:07PM EDT | 2023-11-17 | 82.81 | 91.60 | 92.45 | 0.00 | - | 1 | 717 | 81.26% |
| TSLA231215C00160000 | 2023-09-29 2:02PM EDT | 2023-12-15 | 90.06 | 92.55 | 93.95 | +10.81 | +13.64% | 1 | 2,983 | 73.93% |
| TSLA240119C00160000 | 2023-09-27 1:14PM EDT | 2024-01-19 | 81.86 | 94.75 | 95.75 | 0.00 | - | 27 | 3,821 | 71.00% |
| TSLA240216C00160000 | 2023-09-28 2:07PM EDT | 2024-02-16 | 93.06 | 96.50 | 97.70 | 0.00 | - | 2 | 129 | 70.36% |
| TSLA240315C00160000 | 2023-09-28 12:00PM EDT | 2024-03-15 | 95.75 | 97.75 | 99.50 | 0.00 | - | 6 | 653 | 68.95% |
| TSLA240419C00160000 | 2023-09-27 2:36PM EDT | 2024-04-19 | 90.83 | 99.50 | 101.80 | 0.00 | - | 6 | 12 | 68.07% |
| TSLA240621C00160000 | 2023-09-28 10:50AM EDT | 2024-06-21 | 96.74 | 103.40 | 104.95 | 0.00 | - | 60 | 1,259 | 67.04% |
| TSLA240920C00160000 | 2023-09-28 9:39AM EDT | 2024-09-20 | 111.00 | 108.50 | 109.90 | +8.95 | +8.77% | 10 | 637 | 66.57% |
| TSLA250117C00160000 | 2023-09-28 3:29PM EDT | 2025-01-17 | 111.78 | 114.70 | 115.85 | 0.00 | - | 2 | 4,655 | 66.33% |
| TSLA250620C00160000 | 2023-09-27 1:26PM EDT | 2025-06-20 | 109.55 | 121.25 | 122.90 | 0.00 | - | 17 | 1,539 | 65.86% |
| TSLA250919C00160000 | 2023-09-27 12:34PM EDT | 2025-09-19 | 116.62 | 124.95 | 126.85 | 0.00 | - | 2 | 10 | 65.84% |
| TSLA251219C00160000 | 2023-09-28 3:58PM EDT | 2025-12-19 | 126.00 | 127.65 | 130.90 | 0.00 | - | 22 | 675 | 65.58% |
| TSLA260116C00160000 | 2023-09-29 1:59PM EDT | 2026-01-16 | 129.00 | 127.60 | 132.10 | +2.30 | +1.82% | 7 | 192 | 65.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00160000 | 2023-09-26 2:42PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,394 | 262.50% |
| TSLA231006P00160000 | 2023-09-29 3:52PM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 602 | 368 | 107.81% |
| TSLA231013P00160000 | 2023-09-29 3:00PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.08 | 0.00 | - | 44 | 1,149 | 87.30% |
| TSLA231020P00160000 | 2023-09-29 3:36PM EDT | 2023-10-20 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 783 | 14,893 | 79.79% |
| TSLA231027P00160000 | 2023-09-29 2:37PM EDT | 2023-10-27 | 0.25 | 0.22 | 0.25 | -0.02 | -7.41% | 113 | 234 | 73.83% |
| TSLA231103P00160000 | 2023-09-29 10:48AM EDT | 2023-11-03 | 0.28 | 0.29 | 0.33 | -0.08 | -22.22% | 2 | 29 | 69.04% |
| TSLA231117P00160000 | 2023-09-29 3:38PM EDT | 2023-11-17 | 0.55 | 0.53 | 0.55 | -0.06 | -9.84% | 134 | 3,417 | 64.06% |
| TSLA231215P00160000 | 2023-09-29 3:13PM EDT | 2023-12-15 | 1.14 | 1.10 | 1.15 | -0.11 | -8.80% | 18 | 13,080 | 58.77% |
| TSLA240119P00160000 | 2023-09-29 11:36AM EDT | 2024-01-19 | 2.08 | 2.14 | 2.20 | -0.29 | -12.24% | 76 | 18,575 | 56.47% |
| TSLA240216P00160000 | 2023-09-29 1:12PM EDT | 2024-02-16 | 3.40 | 3.20 | 3.35 | -0.13 | -3.68% | 9 | 528 | 56.16% |
| TSLA240315P00160000 | 2023-09-29 3:28PM EDT | 2024-03-15 | 4.15 | 4.05 | 4.20 | -0.30 | -6.74% | 23 | 13,769 | 54.73% |
| TSLA240419P00160000 | 2023-09-29 12:30PM EDT | 2024-04-19 | 5.17 | 5.30 | 5.55 | -1.33 | -20.46% | 6 | 76 | 54.13% |
| TSLA240517P00160000 | 2023-09-28 11:04AM EDT | 2024-05-17 | 6.20 | 6.25 | 6.60 | -1.22 | -16.44% | 1 | 3 | 53.62% |
| TSLA240621P00160000 | 2023-09-29 12:42PM EDT | 2024-06-21 | 7.35 | 7.35 | 7.55 | -0.40 | -5.16% | 6 | 20,408 | 52.57% |
| TSLA240920P00160000 | 2023-09-29 1:40PM EDT | 2024-09-20 | 10.48 | 10.20 | 10.45 | -0.37 | -3.41% | 5 | 2,846 | 51.20% |
| TSLA250117P00160000 | 2023-09-29 3:24PM EDT | 2025-01-17 | 13.95 | 13.80 | 14.05 | -0.85 | -5.74% | 9 | 8,585 | 50.13% |
| TSLA250620P00160000 | 2023-09-29 2:30PM EDT | 2025-06-20 | 17.99 | 17.65 | 18.00 | -1.06 | -5.56% | 5 | 1,406 | 48.92% |
| TSLA250919P00160000 | 2023-09-13 9:43AM EDT | 2025-09-19 | 18.52 | 19.70 | 20.05 | 0.00 | - | 4 | 9 | 48.16% |
| TSLA251219P00160000 | 2023-09-29 1:17PM EDT | 2025-12-19 | 22.03 | 21.55 | 22.05 | -0.47 | -2.09% | 13 | 10,621 | 47.59% |
| TSLA260116P00160000 | 2023-09-29 1:17PM EDT | 2026-01-16 | 22.40 | 21.85 | 22.70 | -1.48 | -6.20% | 10 | 12 | 47.48% |
© 2023 Yahoo. Todos los derechos reservados.
