Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:180.00
Llamadaspor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127C00180000 | 2023-01-26 3:59PM EST | 2023-01-27 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 18,555 | 20,812 | 97.66% |
| TSLA230203C00180000 | 2023-01-26 3:59PM EST | 2023-02-03 | 0.99 | 0.98 | 1.00 | +0.20 | +25.32% | 16,183 | 6,935 | 66.75% |
| TSLA230210C00180000 | 2023-01-26 3:59PM EST | 2023-02-10 | 1.97 | 1.90 | 2.05 | +0.75 | +61.48% | 2,093 | 1,030 | 61.16% |
| TSLA230217C00180000 | 2023-01-26 3:59PM EST | 2023-02-17 | 2.95 | 2.91 | 2.98 | +1.28 | +76.65% | 11,575 | 10,913 | 59.00% |
| TSLA230224C00180000 | 2023-01-26 3:59PM EST | 2023-02-24 | 3.65 | 3.60 | 3.75 | +1.62 | +79.80% | 1,782 | 1,021 | 56.52% |
| TSLA230303C00180000 | 2023-01-26 3:59PM EST | 2023-03-03 | 5.02 | 5.10 | 5.25 | +2.18 | +76.76% | 397 | 571 | 59.60% |
| TSLA230317C00180000 | 2023-01-26 3:59PM EST | 2023-03-17 | 6.75 | 6.70 | 6.80 | +3.03 | +81.45% | 7,937 | 18,350 | 58.03% |
| TSLA230421C00180000 | 2023-01-26 3:59PM EST | 2023-04-21 | 11.20 | 11.00 | 11.35 | +4.45 | +65.93% | 1,509 | 1,850 | 59.71% |
| TSLA230519C00180000 | 2023-01-26 3:59PM EST | 2023-05-19 | 13.65 | 13.55 | 13.80 | +4.91 | +56.18% | 7,206 | 2,754 | 58.99% |
| TSLA230616C00180000 | 2023-01-26 3:56PM EST | 2023-06-16 | 15.65 | 15.50 | 15.85 | +5.41 | +52.83% | 599 | 7,246 | 57.91% |
| TSLA230721C00180000 | 2023-01-26 3:58PM EST | 2023-07-21 | 18.45 | 18.25 | 18.65 | +5.80 | +45.85% | 494 | 1,111 | 58.12% |
| TSLA230915C00180000 | 2023-01-26 3:56PM EST | 2023-09-15 | 22.10 | 21.80 | 22.20 | +6.50 | +41.67% | 213 | 33,553 | 57.60% |
| TSLA231215C00180000 | 2023-01-26 3:57PM EST | 2023-12-15 | 27.49 | 27.20 | 27.75 | +6.94 | +33.77% | 331 | 1,762 | 57.92% |
| TSLA240119C00180000 | 2023-01-26 3:55PM EST | 2024-01-19 | 29.22 | 29.10 | 29.55 | +7.22 | +32.82% | 802 | 57,946 | 57.95% |
| TSLA240315C00180000 | 2023-01-26 3:02PM EST | 2024-03-15 | 31.33 | 32.05 | 32.65 | +5.50 | +21.29% | 85 | 274 | 58.35% |
| TSLA240621C00180000 | 2023-01-26 2:44PM EST | 2024-06-21 | 35.68 | 36.70 | 37.35 | +5.87 | +19.69% | 50 | 21,170 | 58.71% |
| TSLA240920C00180000 | 2023-01-26 3:52PM EST | 2024-09-20 | 40.72 | 40.50 | 41.40 | +7.39 | +22.17% | 40 | 308 | 58.98% |
| TSLA250117C00180000 | 2023-01-26 3:47PM EST | 2025-01-17 | 44.91 | 45.10 | 46.05 | +7.21 | +19.12% | 143 | 12,523 | 59.21% |
| TSLA250620C00180000 | 2023-01-26 3:45PM EST | 2025-06-20 | 50.10 | 50.25 | 51.80 | +6.10 | +13.86% | 146 | 365 | 59.52% |
Ponepor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127P00180000 | 2023-01-26 3:55PM EST | 2023-01-27 | 19.60 | 19.45 | 20.00 | -16.20 | -45.25% | 167 | 1,574 | 136.91% |
| TSLA230203P00180000 | 2023-01-26 3:57PM EST | 2023-02-03 | 20.50 | 20.35 | 20.75 | -15.70 | -43.37% | 579 | 834 | 63.23% |
| TSLA230210P00180000 | 2023-01-26 3:50PM EST | 2023-02-10 | 21.71 | 21.20 | 21.60 | -14.44 | -39.94% | 32 | 12 | 57.62% |
| TSLA230217P00180000 | 2023-01-26 3:59PM EST | 2023-02-17 | 22.45 | 22.10 | 22.45 | -14.46 | -39.18% | 801 | 7,770 | 55.62% |
| TSLA230224P00180000 | 2023-01-26 1:11PM EST | 2023-02-24 | 25.45 | 22.55 | 23.10 | -16.80 | -39.76% | 29 | 28 | 52.48% |
| TSLA230303P00180000 | 2023-01-26 10:24AM EST | 2023-03-03 | 25.62 | 23.85 | 24.55 | -12.08 | -32.04% | 2 | 38 | 55.52% |
| TSLA230317P00180000 | 2023-01-26 3:59PM EST | 2023-03-17 | 25.60 | 25.25 | 25.70 | -12.50 | -32.81% | 266 | 7,348 | 53.32% |
| TSLA230421P00180000 | 2023-01-26 3:59PM EST | 2023-04-21 | 29.10 | 28.95 | 29.30 | -12.25 | -29.63% | 43 | 77 | 53.71% |
| TSLA230519P00180000 | 2023-01-26 3:59PM EST | 2023-05-19 | 31.14 | 30.85 | 31.25 | -14.76 | -32.16% | 64 | 822 | 52.22% |
| TSLA230616P00180000 | 2023-01-26 3:56PM EST | 2023-06-16 | 32.75 | 32.25 | 32.70 | -9.95 | -23.30% | 151 | 4,823 | 50.44% |
| TSLA230721P00180000 | 2023-01-26 3:54PM EST | 2023-07-21 | 34.65 | 34.30 | 34.75 | -10.15 | -22.66% | 211 | 760 | 50.36% |
| TSLA230915P00180000 | 2023-01-26 10:47AM EST | 2023-09-15 | 38.30 | 36.65 | 37.15 | -9.90 | -20.54% | 6 | 6,365 | 48.62% |
| TSLA231215P00180000 | 2023-01-26 3:01PM EST | 2023-12-15 | 41.49 | 40.20 | 40.75 | -8.02 | -16.20% | 52 | 195 | 47.21% |
| TSLA240119P00180000 | 2023-01-26 3:19PM EST | 2024-01-19 | 42.55 | 41.30 | 41.90 | -7.70 | -15.32% | 551 | 8,261 | 46.66% |
| TSLA240315P00180000 | 2023-01-26 3:29PM EST | 2024-03-15 | 44.10 | 43.10 | 43.90 | -8.54 | -16.22% | 2 | 309 | 46.33% |
| TSLA240621P00180000 | 2023-01-26 11:57AM EST | 2024-06-21 | 48.80 | 46.10 | 46.70 | -6.50 | -11.75% | 15 | 5,983 | 45.37% |
| TSLA240920P00180000 | 2023-01-25 1:59PM EST | 2024-09-20 | 57.46 | 48.30 | 49.30 | 0.00 | - | 6 | 24 | 44.98% |
| TSLA250117P00180000 | 2023-01-26 3:59PM EST | 2025-01-17 | 51.70 | 51.20 | 52.15 | -8.20 | -13.69% | 277 | 8,395 | 44.30% |
| TSLA250620P00180000 | 2023-01-26 3:36PM EST | 2025-06-20 | 55.40 | 54.40 | 55.30 | -9.60 | -14.77% | 20 | 24 | 43.44% |
© 2023 Yahoo. Todos los derechos reservados.
