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:20.00
Llamadaspor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406C00020000 | 2023-03-31 11:22AM EDT | 2023-04-06 | 181.85 | 186.75 | 188.25 | +7.65 | +4.39% | 2 | 2 | 718.75% |
| TSLA230414C00020000 | 2023-03-28 2:14PM EDT | 2023-04-14 | 167.80 | 186.75 | 188.25 | 0.00 | - | 2 | 2 | 443.75% |
| TSLA230421C00020000 | 2023-03-22 1:05PM EDT | 2023-04-21 | 176.00 | 186.75 | 188.30 | 0.00 | - | 1 | 10 | 376.56% |
| TSLA230616C00020000 | 2022-08-01 10:51AM EDT | 2023-06-16 | 900.95 | 0.00 | 0.00 | 0.00 | - | 9 | 178 | 0.00% |
| TSLA230721C00020000 | 2023-02-21 10:44AM EDT | 2023-07-21 | 189.25 | 177.80 | 178.55 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA230818C00020000 | 2023-03-29 9:51AM EDT | 2023-08-18 | 174.90 | 186.15 | 189.90 | 0.00 | - | 48 | 47 | 189.84% |
| TSLA230915C00020000 | 2022-07-26 2:15PM EDT | 2023-09-15 | 755.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA240119C00020000 | 2023-03-28 2:50PM EDT | 2024-01-19 | 168.93 | 186.50 | 189.70 | 0.00 | - | 1 | 257 | 133.45% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA250117C00020000 | 2023-03-31 12:46PM EDT | 2025-01-17 | 187.97 | 185.75 | 193.70 | +26.10 | +16.12% | 10 | 386 | 114.97% |
| TSLA250620C00020000 | 2023-03-31 11:58AM EDT | 2025-06-20 | 187.10 | 186.30 | 193.65 | +8.20 | +4.58% | 3 | 91 | 106.18% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406P00020000 | 2023-03-31 10:41AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 600.00% |
| TSLA230421P00020000 | 2023-03-08 10:30AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 446 | 300.00% |
| TSLA230428P00020000 | 2023-03-24 10:52AM EDT | 2023-04-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 256.25% |
| TSLA230616P00020000 | 2022-08-08 12:49PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| TSLA230721P00020000 | 2023-03-31 11:29AM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 1,629 | 139.06% |
| TSLA230915P00020000 | 2022-08-12 11:58AM EDT | 2023-09-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| TSLA231020P00020000 | 2023-03-29 11:30AM EDT | 2023-10-20 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 31 | 109.77% |
| TSLA240119P00020000 | 2023-03-31 3:52PM EDT | 2024-01-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 130 | 8,478 | 102.73% |
| TSLA240315P00020000 | 2022-08-05 1:40PM EDT | 2024-03-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA250117P00020000 | 2023-03-31 11:21AM EDT | 2025-01-17 | 0.48 | 0.44 | 0.50 | -0.01 | -2.04% | 5 | 5,440 | 84.77% |
| TSLA250620P00020000 | 2023-03-31 12:27PM EDT | 2025-06-20 | 0.64 | 0.61 | 0.88 | -0.19 | -22.89% | 6 | 657 | 82.37% |
| TSLA251219P00020000 | 2023-03-31 3:26PM EDT | 2025-12-19 | 1.00 | 0.50 | 1.02 | -0.03 | -2.91% | 3,225 | 195 | 74.71% |
© 2023 Yahoo. Todos los derechos reservados.
