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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00175000 | 2023-09-22 1:27PM EDT | 2023-09-29 | 70.18 | 69.10 | 71.55 | -14.60 | -17.22% | 24 | 220 | 140.23% |
| TSLA231006C00175000 | 2023-09-22 3:46PM EDT | 2023-10-06 | 71.52 | 68.00 | 73.00 | -13.35 | -15.73% | 45 | 72 | 101.07% |
| TSLA231013C00175000 | 2023-09-22 3:41PM EDT | 2023-10-13 | 72.04 | 68.05 | 71.65 | -11.56 | -13.83% | 11 | 18 | 101.90% |
| TSLA231020C00175000 | 2023-09-22 3:22PM EDT | 2023-10-20 | 73.30 | 70.35 | 72.00 | -10.10 | -12.11% | 308 | 1,050 | 81.54% |
| TSLA231027C00175000 | 2023-09-19 1:43PM EDT | 2023-10-27 | 92.45 | 70.70 | 72.45 | 0.00 | - | 12 | 12 | 77.34% |
| TSLA231117C00175000 | 2023-09-20 3:46PM EDT | 2023-11-17 | 75.73 | 71.80 | 74.10 | -15.07 | -16.60% | 2 | 390 | 71.07% |
| TSLA231215C00175000 | 2023-09-22 2:06PM EDT | 2023-12-15 | 77.34 | 73.75 | 76.05 | -11.19 | -12.64% | 6 | 2,530 | 67.30% |
| TSLA240119C00175000 | 2023-09-22 1:49PM EDT | 2024-01-19 | 81.65 | 77.15 | 78.10 | -6.48 | -7.35% | 1 | 2,730 | 65.86% |
| TSLA240216C00175000 | 2023-09-22 11:18AM EDT | 2024-02-16 | 80.32 | 79.60 | 80.45 | -22.79 | -22.10% | 25 | 100 | 65.93% |
| TSLA240315C00175000 | 2023-09-19 3:24PM EDT | 2024-03-15 | 82.99 | 81.40 | 82.40 | -17.71 | -17.59% | 3 | 851 | 64.94% |
| TSLA240419C00175000 | 2023-09-22 12:08PM EDT | 2024-04-19 | 92.60 | 83.70 | 85.45 | -2.55 | -2.68% | 2 | 6 | 64.94% |
| TSLA240621C00175000 | 2023-09-22 11:14AM EDT | 2024-06-21 | 94.52 | 88.05 | 89.35 | -21.88 | -18.80% | 2 | 1,689 | 64.29% |
| TSLA240920C00175000 | 2023-09-21 3:18PM EDT | 2024-09-20 | 103.47 | 93.70 | 95.20 | 0.00 | - | 3 | 837 | 64.20% |
| TSLA250117C00175000 | 2023-09-22 2:13PM EDT | 2025-01-17 | 103.00 | 100.05 | 102.30 | -8.53 | -7.65% | 12 | 33,421 | 64.19% |
| TSLA250620C00175000 | 2023-09-18 11:24AM EDT | 2025-06-20 | 128.70 | 108.60 | 109.45 | 0.00 | - | 1 | 844 | 64.40% |
| TSLA250919C00175000 | 2023-09-13 11:49AM EDT | 2025-09-19 | 136.60 | 112.55 | 113.50 | 0.00 | - | 30 | 31 | 64.30% |
| TSLA251219C00175000 | 2023-09-22 10:08AM EDT | 2025-12-19 | 125.70 | 116.30 | 117.30 | -11.80 | -8.58% | 1 | 616 | 64.25% |
| TSLA260116C00175000 | 2023-09-22 1:16PM EDT | 2026-01-16 | 123.50 | 117.10 | 118.85 | -4.55 | -3.55% | 2 | 143 | 64.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00175000 | 2023-09-22 3:54PM EDT | 2023-09-29 | 0.04 | 0.03 | 0.04 | 0.00 | - | 931 | 733 | 99.61% |
| TSLA231006P00175000 | 2023-09-22 3:54PM EDT | 2023-10-06 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 89 | 888 | 76.37% |
| TSLA231013P00175000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 0.24 | 0.20 | 0.24 | +0.09 | +60.00% | 81 | 202 | 68.65% |
| TSLA231020P00175000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 0.56 | 0.54 | 0.57 | +0.19 | +51.35% | 111 | 6,717 | 68.75% |
| TSLA231027P00175000 | 2023-09-22 3:53PM EDT | 2023-10-27 | 0.84 | 0.80 | 0.85 | +0.30 | +55.56% | 77 | 98 | 66.06% |
| TSLA231117P00175000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 1.63 | 1.64 | 1.70 | +0.46 | +39.32% | 711 | 5,348 | 60.61% |
| TSLA231215P00175000 | 2023-09-22 3:57PM EDT | 2023-12-15 | 2.80 | 2.75 | 2.85 | +0.74 | +35.92% | 63 | 5,715 | 56.38% |
| TSLA240119P00175000 | 2023-09-22 3:53PM EDT | 2024-01-19 | 4.43 | 4.35 | 4.45 | +0.98 | +28.41% | 23 | 12,954 | 54.09% |
| TSLA240216P00175000 | 2023-09-22 1:39PM EDT | 2024-02-16 | 5.35 | 5.90 | 6.05 | +0.70 | +15.05% | 5 | 1,134 | 53.86% |
| TSLA240315P00175000 | 2023-09-22 11:40AM EDT | 2024-03-15 | 6.80 | 7.05 | 7.40 | +0.92 | +15.65% | 21 | 3,406 | 52.85% |
| TSLA240419P00175000 | 2023-09-22 1:49PM EDT | 2024-04-19 | 8.10 | 8.70 | 8.95 | +1.02 | +14.41% | 3 | 16 | 52.08% |
| TSLA240621P00175000 | 2023-09-22 2:38PM EDT | 2024-06-21 | 11.18 | 11.30 | 11.55 | +1.14 | +11.35% | 1 | 5,801 | 50.82% |
| TSLA240920P00175000 | 2023-09-22 3:52PM EDT | 2024-09-20 | 14.90 | 14.65 | 15.00 | +1.70 | +12.88% | 237 | 2,910 | 49.77% |
| TSLA250117P00175000 | 2023-09-22 3:08PM EDT | 2025-01-17 | 18.74 | 18.85 | 19.20 | +1.34 | +7.70% | 45 | 5,065 | 48.81% |
| TSLA250620P00175000 | 2023-09-22 11:32AM EDT | 2025-06-20 | 23.85 | 23.45 | 23.95 | +3.20 | +15.50% | 11 | 895 | 47.84% |
| TSLA250919P00175000 | 2023-09-20 12:43PM EDT | 2025-09-19 | 22.65 | 25.65 | 26.30 | 0.00 | - | 4 | 39 | 47.18% |
| TSLA251219P00175000 | 2023-09-22 2:56PM EDT | 2025-12-19 | 28.25 | 27.95 | 28.60 | +1.85 | +7.01% | 6 | 1,675 | 46.71% |
| TSLA260116P00175000 | 2023-09-22 3:41PM EDT | 2026-01-16 | 28.45 | 28.00 | 29.10 | +1.45 | +5.37% | 22 | 31 | 46.40% |
© 2023 Yahoo. Todos los derechos reservados.
