Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:50PM EDT. Mercado abierto.
Golpe:185.00
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00185000 | 2023-03-24 2:35PM EDT | 2023-03-24 | 5.38 | 5.30 | 5.65 | -2.77 | -33.99% | 12,472 | 13,398 | 49.51% |
| TSLA230331C00185000 | 2023-03-24 2:35PM EDT | 2023-03-31 | 9.20 | 9.25 | 9.45 | -2.06 | -18.29% | 7,734 | 4,816 | 57.26% |
| TSLA230406C00185000 | 2023-03-24 2:31PM EDT | 2023-04-06 | 12.76 | 12.85 | 12.95 | -2.14 | -14.36% | 897 | 1,984 | 68.41% |
| TSLA230414C00185000 | 2023-03-24 2:23PM EDT | 2023-04-14 | 14.31 | 14.65 | 14.75 | -2.10 | -12.80% | 213 | 1,203 | 64.58% |
| TSLA230421C00185000 | 2023-03-24 2:31PM EDT | 2023-04-21 | 17.30 | 17.50 | 17.60 | -1.78 | -9.33% | 3,157 | 9,265 | 69.98% |
| TSLA230428C00185000 | 2023-03-24 2:07PM EDT | 2023-04-28 | 18.00 | 18.65 | 18.80 | -3.00 | -14.29% | 33 | 412 | 67.88% |
| TSLA230519C00185000 | 2023-03-24 2:17PM EDT | 2023-05-19 | 21.85 | 22.20 | 22.30 | -2.10 | -8.77% | 351 | 4,435 | 66.03% |
| TSLA230616C00185000 | 2023-03-24 2:30PM EDT | 2023-06-16 | 25.81 | 25.75 | 25.85 | -1.11 | -4.12% | 79 | 7,781 | 64.05% |
| TSLA230721C00185000 | 2023-03-24 2:35PM EDT | 2023-07-21 | 30.29 | 30.20 | 30.35 | -1.96 | -6.08% | 275 | 6,694 | 64.52% |
| TSLA230818C00185000 | 2023-03-24 1:51PM EDT | 2023-08-18 | 32.00 | 32.80 | 33.40 | -2.02 | -5.94% | 5 | 357 | 64.15% |
| TSLA230915C00185000 | 2023-03-24 1:41PM EDT | 2023-09-15 | 34.53 | 35.40 | 35.65 | -1.62 | -4.48% | 72 | 821 | 63.61% |
| TSLA231020C00185000 | 2023-03-24 12:22PM EDT | 2023-10-20 | 37.75 | 38.40 | 39.10 | -1.00 | -2.58% | 13 | 123 | 63.92% |
| TSLA231117C00185000 | 2023-03-22 9:41AM EDT | 2023-11-17 | 46.14 | 40.95 | 41.25 | 0.00 | - | 1 | 34 | 64.07% |
| TSLA231215C00185000 | 2023-03-24 10:24AM EDT | 2023-12-15 | 43.35 | 42.95 | 43.25 | -0.65 | -1.48% | 2 | 789 | 63.86% |
| TSLA240119C00185000 | 2023-03-24 2:20PM EDT | 2024-01-19 | 44.95 | 45.00 | 45.25 | -0.85 | -1.86% | 257 | 1,556 | 63.14% |
| TSLA240315C00185000 | 2023-03-24 1:36PM EDT | 2024-03-15 | 48.15 | 48.85 | 49.25 | -2.55 | -5.03% | 1 | 293 | 63.54% |
| TSLA240621C00185000 | 2023-03-23 2:40PM EDT | 2024-06-21 | 54.00 | 54.30 | 54.80 | 0.00 | - | 16 | 347 | 63.25% |
| TSLA240920C00185000 | 2023-03-23 10:45AM EDT | 2024-09-20 | 58.00 | 59.00 | 59.60 | -6.62 | -10.24% | 1 | 850 | 63.31% |
| TSLA250117C00185000 | 2023-03-23 12:00PM EDT | 2025-01-17 | 67.50 | 64.20 | 64.95 | 0.00 | - | 7 | 3,915 | 63.04% |
| TSLA250620C00185000 | 2023-03-24 1:24PM EDT | 2025-06-20 | 69.30 | 70.30 | 71.15 | -1.50 | -2.12% | 6 | 2,693 | 62.88% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00185000 | 2023-03-24 2:35PM EDT | 2023-03-24 | 0.04 | 0.03 | 0.04 | -0.53 | -92.98% | 116,463 | 16,679 | 29.69% |
| TSLA230331P00185000 | 2023-03-24 2:35PM EDT | 2023-03-31 | 3.72 | 3.70 | 3.75 | +0.02 | +0.54% | 21,253 | 6,155 | 54.25% |
| TSLA230406P00185000 | 2023-03-24 2:35PM EDT | 2023-04-06 | 7.10 | 7.05 | 7.15 | +0.30 | +4.41% | 941 | 2,269 | 64.98% |
| TSLA230414P00185000 | 2023-03-24 2:26PM EDT | 2023-04-14 | 9.15 | 8.85 | 8.95 | +0.55 | +6.40% | 903 | 1,763 | 61.87% |
| TSLA230421P00185000 | 2023-03-24 2:34PM EDT | 2023-04-21 | 11.35 | 11.30 | 11.40 | +0.58 | +5.39% | 3,181 | 7,238 | 65.70% |
| TSLA230428P00185000 | 2023-03-24 2:32PM EDT | 2023-04-28 | 12.60 | 12.35 | 12.60 | +0.55 | +4.56% | 156 | 263 | 63.83% |
| TSLA230519P00185000 | 2023-03-24 2:28PM EDT | 2023-05-19 | 15.85 | 15.60 | 15.70 | +0.70 | +4.62% | 1,093 | 4,059 | 61.62% |
| TSLA230616P00185000 | 2023-03-24 1:57PM EDT | 2023-06-16 | 19.20 | 18.50 | 18.55 | +1.20 | +6.67% | 197 | 9,562 | 58.54% |
| TSLA230721P00185000 | 2023-03-24 1:28PM EDT | 2023-07-21 | 23.00 | 22.15 | 22.20 | +1.35 | +6.24% | 227 | 11,976 | 57.91% |
| TSLA230818P00185000 | 2023-03-24 10:10AM EDT | 2023-08-18 | 25.05 | 24.35 | 24.50 | +1.14 | +4.77% | 1 | 696 | 56.96% |
| TSLA230915P00185000 | 2023-03-24 12:55PM EDT | 2023-09-15 | 26.77 | 26.15 | 26.35 | +0.42 | +1.59% | 13 | 1,021 | 55.81% |
| TSLA231020P00185000 | 2023-03-24 12:53PM EDT | 2023-10-20 | 29.50 | 28.65 | 28.90 | +1.99 | +7.23% | 12 | 1,045 | 55.51% |
| TSLA231117P00185000 | 2023-03-22 3:45PM EDT | 2023-11-17 | 29.00 | 30.35 | 30.65 | 0.00 | - | 4 | 675 | 55.08% |
| TSLA231215P00185000 | 2023-03-24 11:54AM EDT | 2023-12-15 | 32.68 | 31.80 | 32.00 | +0.88 | +2.77% | 4 | 797 | 54.37% |
| TSLA240119P00185000 | 2023-03-24 1:34PM EDT | 2024-01-19 | 34.27 | 33.55 | 33.75 | +1.22 | +3.69% | 21 | 1,172 | 53.77% |
| TSLA240315P00185000 | 2023-03-24 11:30AM EDT | 2024-03-15 | 37.77 | 36.15 | 36.40 | +5.17 | +15.86% | 20 | 958 | 53.05% |
| TSLA240621P00185000 | 2023-03-24 2:19PM EDT | 2024-06-21 | 40.40 | 40.10 | 40.35 | +2.95 | +7.88% | 34 | 208 | 51.92% |
| TSLA240920P00185000 | 2023-03-24 9:47AM EDT | 2024-09-20 | 44.50 | 43.25 | 43.75 | +3.90 | +9.61% | 2 | 962 | 51.15% |
| TSLA250117P00185000 | 2023-03-24 12:40PM EDT | 2025-01-17 | 47.90 | 47.00 | 47.50 | +0.55 | +1.16% | 2 | 4,660 | 50.28% |
| TSLA250620P00185000 | 2023-03-22 11:02AM EDT | 2025-06-20 | 47.85 | 50.60 | 51.65 | 0.00 | - | 1 | 401 | 49.50% |
© 2023 Yahoo. Todos los derechos reservados.
