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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00165000 | 2023-09-22 3:45PM EDT | 2023-09-29 | 81.12 | 78.50 | 81.50 | -13.25 | -14.04% | 133 | 119 | 133.01% |
| TSLA231006C00165000 | 2023-09-22 11:49AM EDT | 2023-10-06 | 90.70 | 78.40 | 82.15 | -4.00 | -4.22% | 1 | 13 | 107.32% |
| TSLA231013C00165000 | 2023-09-11 3:50PM EDT | 2023-10-13 | 109.66 | 79.00 | 82.00 | 0.00 | - | 4 | 5 | 93.51% |
| TSLA231020C00165000 | 2023-09-21 2:06PM EDT | 2023-10-20 | 83.12 | 80.05 | 81.80 | -11.38 | -12.04% | 1 | 1,482 | 88.96% |
| TSLA231027C00165000 | 2023-09-20 3:46PM EDT | 2023-10-27 | 99.52 | 80.30 | 82.10 | 0.00 | - | 4 | 5 | 83.30% |
| TSLA231117C00165000 | 2023-09-22 3:29PM EDT | 2023-11-17 | 84.84 | 81.30 | 83.30 | -16.36 | -16.17% | 3 | 418 | 75.60% |
| TSLA231215C00165000 | 2023-09-22 1:42PM EDT | 2023-12-15 | 88.33 | 82.80 | 85.10 | -8.67 | -8.94% | 2 | 1,330 | 71.08% |
| TSLA240119C00165000 | 2023-09-20 11:21AM EDT | 2024-01-19 | 105.93 | 85.70 | 87.15 | 0.00 | - | 2 | 2,059 | 69.48% |
| TSLA240216C00165000 | 2023-09-21 9:33AM EDT | 2024-02-16 | 101.27 | 87.45 | 89.35 | 0.00 | - | 1 | 69 | 68.72% |
| TSLA240315C00165000 | 2023-09-15 2:10PM EDT | 2024-03-15 | 116.30 | 89.15 | 90.90 | 0.00 | - | 3 | 595 | 67.37% |
| TSLA240419C00165000 | 2023-09-22 2:11PM EDT | 2024-04-19 | 94.43 | 91.60 | 93.75 | -22.35 | -19.14% | 1 | 35 | 67.71% |
| TSLA240621C00165000 | 2023-09-20 11:37AM EDT | 2024-06-21 | 115.13 | 95.05 | 96.90 | 0.00 | - | 11 | 793 | 65.81% |
| TSLA240920C00165000 | 2023-09-21 3:19PM EDT | 2024-09-20 | 110.73 | 100.25 | 102.15 | 0.00 | - | 12 | 634 | 65.41% |
| TSLA250117C00165000 | 2023-09-22 1:51PM EDT | 2025-01-17 | 112.13 | 106.60 | 108.80 | -6.12 | -5.18% | 2 | 504 | 65.56% |
| TSLA250620C00165000 | 2023-09-11 11:55AM EDT | 2025-06-20 | 139.70 | 113.55 | 116.40 | 0.00 | - | 2 | 730 | 65.48% |
| TSLA250919C00165000 | 2023-09-21 12:35PM EDT | 2025-09-19 | 132.07 | 117.90 | 120.50 | 0.00 | - | 1 | 1 | 65.79% |
| TSLA251219C00165000 | 2023-09-20 11:52AM EDT | 2025-12-19 | 141.30 | 121.55 | 124.10 | 0.00 | - | 100 | 490 | 65.71% |
| TSLA260116C00165000 | 2023-09-19 3:58PM EDT | 2026-01-16 | 143.00 | 122.40 | 127.05 | 0.00 | - | 4 | 18 | 66.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00165000 | 2023-09-22 3:30PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.03 | 0.00 | - | 141 | 498 | 109.38% |
| TSLA231006P00165000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 52 | 343 | 83.20% |
| TSLA231013P00165000 | 2023-09-22 1:39PM EDT | 2023-10-13 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 4 | 84 | 74.41% |
| TSLA231020P00165000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 0.33 | 0.33 | 0.35 | +0.10 | +43.48% | 244 | 6,065 | 72.75% |
| TSLA231027P00165000 | 2023-09-22 3:50PM EDT | 2023-10-27 | 0.50 | 0.47 | 0.53 | +0.16 | +47.06% | 9 | 13 | 69.04% |
| TSLA231117P00165000 | 2023-09-22 3:50PM EDT | 2023-11-17 | 1.06 | 1.06 | 1.09 | +0.34 | +47.22% | 82 | 1,847 | 62.72% |
| TSLA231215P00165000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 1.97 | 1.87 | 1.96 | +0.61 | +44.85% | 47 | 2,942 | 58.08% |
| TSLA240119P00165000 | 2023-09-22 3:57PM EDT | 2024-01-19 | 3.15 | 3.15 | 3.25 | +0.62 | +24.51% | 295 | 3,776 | 55.63% |
| TSLA240216P00165000 | 2023-09-20 11:37AM EDT | 2024-02-16 | 2.92 | 4.45 | 4.60 | 0.00 | - | 2 | 323 | 55.37% |
| TSLA240315P00165000 | 2023-09-22 2:53PM EDT | 2024-03-15 | 5.30 | 5.45 | 5.60 | +0.65 | +13.98% | 8 | 8,956 | 54.05% |
| TSLA240419P00165000 | 2023-09-22 10:20AM EDT | 2024-04-19 | 6.05 | 6.85 | 7.10 | +1.15 | +23.47% | 110 | 106 | 53.40% |
| TSLA240621P00165000 | 2023-09-22 3:25PM EDT | 2024-06-21 | 8.75 | 9.10 | 9.35 | +0.80 | +10.06% | 41 | 4,223 | 51.92% |
| TSLA240920P00165000 | 2023-09-22 12:09PM EDT | 2024-09-20 | 11.14 | 12.20 | 12.45 | -0.04 | -0.36% | 18 | 2,026 | 50.58% |
| TSLA250117P00165000 | 2023-09-21 3:36PM EDT | 2025-01-17 | 14.82 | 15.95 | 16.40 | 0.00 | - | 17 | 3,950 | 49.90% |
| TSLA250620P00165000 | 2023-09-22 2:14PM EDT | 2025-06-20 | 20.24 | 20.20 | 20.60 | +2.64 | +15.00% | 10 | 720 | 48.58% |
| TSLA250919P00165000 | 2023-09-18 9:45AM EDT | 2025-09-19 | 20.05 | 22.25 | 22.85 | 0.00 | - | 1 | 14 | 47.95% |
| TSLA251219P00165000 | 2023-09-21 3:35PM EDT | 2025-12-19 | 23.10 | 24.45 | 24.95 | 0.00 | - | 2 | 4,986 | 47.39% |
© 2023 Yahoo. Todos los derechos reservados.
