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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00190000 | 2023-09-22 2:59PM EDT | 2023-09-29 | 55.80 | 53.75 | 55.85 | -12.04 | -17.75% | 60 | 403 | 129.15% |
| TSLA231006C00190000 | 2023-09-22 2:42PM EDT | 2023-10-06 | 57.95 | 54.75 | 57.15 | -9.41 | -13.97% | 14 | 277 | 89.70% |
| TSLA231013C00190000 | 2023-09-22 3:20PM EDT | 2023-10-13 | 58.45 | 55.00 | 56.95 | -12.55 | -17.68% | 4 | 35 | 72.68% |
| TSLA231020C00190000 | 2023-09-22 2:58PM EDT | 2023-10-20 | 57.70 | 56.15 | 57.80 | -9.40 | -14.01% | 215 | 7,603 | 73.56% |
| TSLA231027C00190000 | 2023-09-22 9:30AM EDT | 2023-10-27 | 69.25 | 56.80 | 58.40 | +0.88 | +1.29% | 3 | 8 | 70.59% |
| TSLA231117C00190000 | 2023-09-22 2:59PM EDT | 2023-11-17 | 59.98 | 58.85 | 60.50 | -11.49 | -16.08% | 1 | 516 | 66.63% |
| TSLA231215C00190000 | 2023-09-22 2:53PM EDT | 2023-12-15 | 63.60 | 61.25 | 63.25 | -9.64 | -13.16% | 10 | 1,560 | 63.77% |
| TSLA240119C00190000 | 2023-09-22 3:51PM EDT | 2024-01-19 | 65.68 | 65.00 | 65.70 | -10.02 | -13.24% | 56 | 3,780 | 62.14% |
| TSLA240216C00190000 | 2023-09-22 11:35AM EDT | 2024-02-16 | 67.89 | 67.85 | 68.60 | -24.44 | -26.47% | 11 | 59 | 62.63% |
| TSLA240315C00190000 | 2023-09-22 1:28PM EDT | 2024-03-15 | 74.60 | 69.85 | 71.00 | -15.35 | -17.07% | 7 | 2,127 | 61.94% |
| TSLA240419C00190000 | 2023-09-22 3:39PM EDT | 2024-04-19 | 75.00 | 72.60 | 74.10 | -24.68 | -24.76% | 2 | 5 | 61.93% |
| TSLA240621C00190000 | 2023-09-19 11:31AM EDT | 2024-06-21 | 95.00 | 77.50 | 78.90 | 0.00 | - | 2 | 2,070 | 61.94% |
| TSLA240920C00190000 | 2023-09-22 2:44PM EDT | 2024-09-20 | 86.71 | 84.10 | 84.70 | -8.60 | -9.02% | 22 | 1,253 | 61.92% |
| TSLA250117C00190000 | 2023-09-22 2:27PM EDT | 2025-01-17 | 93.96 | 91.70 | 92.40 | -8.19 | -8.02% | 12 | 5,027 | 62.53% |
| TSLA250620C00190000 | 2023-09-22 12:16PM EDT | 2025-06-20 | 107.58 | 100.05 | 100.90 | -2.32 | -2.11% | 12 | 945 | 62.87% |
| TSLA250919C00190000 | 2023-09-22 1:07PM EDT | 2025-09-19 | 111.12 | 104.35 | 105.30 | -14.78 | -11.74% | 6 | 13 | 62.91% |
| TSLA251219C00190000 | 2023-09-21 9:30AM EDT | 2025-12-19 | 118.30 | 108.45 | 109.40 | 0.00 | - | 1 | 2,617 | 62.97% |
| TSLA260116C00190000 | 2023-09-22 2:08PM EDT | 2026-01-16 | 112.73 | 109.35 | 111.05 | -8.00 | -6.63% | 26 | 16 | 63.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00190000 | 2023-09-22 3:52PM EDT | 2023-09-29 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1,286 | 2,691 | 82.81% |
| TSLA231006P00190000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.26 | 0.26 | 0.28 | +0.11 | +73.33% | 3,699 | 2,759 | 68.85% |
| TSLA231013P00190000 | 2023-09-22 3:54PM EDT | 2023-10-13 | 0.56 | 0.54 | 0.58 | +0.22 | +64.71% | 447 | 959 | 63.18% |
| TSLA231020P00190000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 1.24 | 1.23 | 1.29 | +0.46 | +58.97% | 806 | 16,120 | 64.65% |
| TSLA231027P00190000 | 2023-09-22 3:51PM EDT | 2023-10-27 | 1.76 | 1.73 | 1.79 | +0.63 | +55.75% | 146 | 456 | 62.60% |
| TSLA231117P00190000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 3.11 | 3.05 | 3.20 | +1.08 | +53.20% | 271 | 7,332 | 57.89% |
| TSLA231215P00190000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 4.70 | 4.70 | 4.85 | +1.15 | +32.39% | 85 | 2,941 | 54.17% |
| TSLA240119P00190000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 6.80 | 6.80 | 7.00 | +1.45 | +27.10% | 382 | 9,346 | 52.11% |
| TSLA240216P00190000 | 2023-09-22 3:04PM EDT | 2024-02-16 | 8.70 | 8.75 | 9.05 | +1.35 | +18.37% | 56 | 1,018 | 52.02% |
| TSLA240315P00190000 | 2023-09-22 3:21PM EDT | 2024-03-15 | 9.90 | 10.20 | 10.40 | +1.20 | +13.79% | 33 | 6,335 | 50.81% |
| TSLA240419P00190000 | 2023-09-22 3:15PM EDT | 2024-04-19 | 11.84 | 12.15 | 12.55 | +1.09 | +10.14% | 11 | 1,157 | 50.44% |
| TSLA240621P00190000 | 2023-09-22 2:25PM EDT | 2024-06-21 | 14.93 | 15.25 | 15.50 | +1.78 | +13.54% | 43 | 13,222 | 49.49% |
| TSLA240920P00190000 | 2023-09-22 3:15PM EDT | 2024-09-20 | 18.81 | 19.10 | 19.50 | +1.51 | +8.73% | 18 | 1,567 | 48.43% |
| TSLA250117P00190000 | 2023-09-22 2:14PM EDT | 2025-01-17 | 23.70 | 23.75 | 24.15 | +1.78 | +8.12% | 4 | 7,380 | 47.53% |
| TSLA250620P00190000 | 2023-09-21 3:21PM EDT | 2025-06-20 | 27.10 | 28.65 | 29.30 | 0.00 | - | 3 | 1,164 | 46.58% |
| TSLA250919P00190000 | 2023-09-22 9:51AM EDT | 2025-09-19 | 30.30 | 31.20 | 31.90 | +0.94 | +3.20% | 5 | 25 | 46.01% |
| TSLA251219P00190000 | 2023-09-22 2:13PM EDT | 2025-12-19 | 33.65 | 33.80 | 34.45 | +1.83 | +5.75% | 6 | 1,164 | 45.63% |
| TSLA260116P00190000 | 2023-09-21 9:41AM EDT | 2026-01-16 | 34.50 | 34.25 | 35.00 | +2.30 | +7.14% | 8 | 39 | 45.35% |
© 2023 Yahoo. Todos los derechos reservados.
