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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00210000 | 2023-09-29 3:33PM EDT | 2023-09-29 | 39.70 | 39.70 | 41.05 | +4.60 | +13.11% | 227 | 781 | 164.84% |
| TSLA231006C00210000 | 2023-09-29 3:54PM EDT | 2023-10-06 | 41.49 | 40.25 | 41.20 | +5.59 | +15.57% | 851 | 651 | 71.83% |
| TSLA231013C00210000 | 2023-09-29 1:02PM EDT | 2023-10-13 | 41.98 | 40.85 | 41.95 | +4.28 | +11.35% | 13 | 82 | 63.55% |
| TSLA231020C00210000 | 2023-09-29 2:55PM EDT | 2023-10-20 | 42.95 | 42.35 | 43.40 | +3.38 | +8.54% | 190 | 4,747 | 66.13% |
| TSLA231027C00210000 | 2023-09-29 3:57PM EDT | 2023-10-27 | 44.10 | 43.50 | 44.40 | +3.54 | +8.73% | 208 | 1,060 | 64.62% |
| TSLA231103C00210000 | 2023-09-29 2:13PM EDT | 2023-11-03 | 42.50 | 43.75 | 45.60 | +8.90 | +26.49% | 282 | 34 | 61.91% |
| TSLA231117C00210000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 47.00 | 46.30 | 46.60 | +4.00 | +9.30% | 106 | 1,904 | 60.05% |
| TSLA231215C00210000 | 2023-09-29 3:29PM EDT | 2023-12-15 | 49.50 | 49.35 | 50.05 | +4.38 | +9.71% | 9 | 4,164 | 58.09% |
| TSLA240119C00210000 | 2023-09-29 2:17PM EDT | 2024-01-19 | 51.27 | 53.25 | 54.15 | +1.12 | +2.23% | 4 | 9,206 | 57.75% |
| TSLA240216C00210000 | 2023-09-28 10:33AM EDT | 2024-02-16 | 49.35 | 56.70 | 57.55 | 0.00 | - | 4 | 231 | 58.67% |
| TSLA240315C00210000 | 2023-09-29 1:11PM EDT | 2024-03-15 | 58.98 | 59.00 | 60.40 | +1.98 | +3.47% | 2 | 706 | 58.28% |
| TSLA240419C00210000 | 2023-09-29 12:27PM EDT | 2024-04-19 | 64.63 | 62.60 | 64.40 | +11.69 | +22.08% | 1 | 79 | 59.24% |
| TSLA240621C00210000 | 2023-09-29 11:19AM EDT | 2024-06-21 | 70.10 | 67.95 | 69.40 | +4.00 | +6.05% | 1 | 1,669 | 59.07% |
| TSLA240920C00210000 | 2023-09-29 2:13PM EDT | 2024-09-20 | 73.90 | 75.65 | 76.20 | +4.22 | +6.06% | 5 | 949 | 59.76% |
| TSLA250117C00210000 | 2023-09-29 3:39PM EDT | 2025-01-17 | 84.05 | 84.10 | 84.70 | +3.05 | +3.77% | 35 | 5,658 | 60.63% |
| TSLA250620C00210000 | 2023-09-28 12:07PM EDT | 2025-06-20 | 91.10 | 93.05 | 93.55 | 0.00 | - | 1 | 571 | 60.87% |
| TSLA250919C00210000 | 2023-09-29 3:11PM EDT | 2025-09-19 | 97.77 | 97.70 | 98.40 | +4.52 | +4.85% | 1 | 48 | 61.02% |
| TSLA251219C00210000 | 2023-09-27 2:13PM EDT | 2025-12-19 | 92.78 | 102.20 | 102.95 | 0.00 | - | 108 | 1,390 | 61.24% |
| TSLA260116C00210000 | 2023-09-29 1:15PM EDT | 2026-01-16 | 102.75 | 103.20 | 104.35 | +1.95 | +1.93% | 9 | 142 | 61.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00210000 | 2023-09-29 3:40PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 436 | 8,590 | 112.50% |
| TSLA231006P00210000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.26 | 0.23 | 0.26 | -0.10 | -27.78% | 8,786 | 7,356 | 62.79% |
| TSLA231013P00210000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.71 | 0.68 | 0.72 | -0.24 | -25.26% | 1,077 | 2,773 | 56.20% |
| TSLA231020P00210000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 1.86 | 1.82 | 1.87 | -0.35 | -15.84% | 2,122 | 12,560 | 59.20% |
| TSLA231027P00210000 | 2023-09-29 3:56PM EDT | 2023-10-27 | 2.80 | 2.70 | 2.77 | -0.40 | -12.50% | 509 | 895 | 58.15% |
| TSLA231103P00210000 | 2023-09-29 3:32PM EDT | 2023-11-03 | 3.38 | 3.25 | 3.50 | -0.73 | -17.76% | 109 | 165 | 56.01% |
| TSLA231110P00210000 | 2023-09-28 2:53PM EDT | 2023-11-10 | 5.00 | 4.25 | 4.90 | +5.00 | - | 27 | - | 57.23% |
| TSLA231117P00210000 | 2023-09-29 3:52PM EDT | 2023-11-17 | 4.65 | 4.55 | 4.70 | -0.59 | -11.26% | 364 | 9,602 | 53.30% |
| TSLA231215P00210000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 6.83 | 6.90 | 7.10 | -0.92 | -11.87% | 148 | 8,307 | 50.56% |
| TSLA240119P00210000 | 2023-09-29 3:26PM EDT | 2024-01-19 | 9.95 | 9.80 | 9.95 | -0.75 | -7.01% | 459 | 12,633 | 49.42% |
| TSLA240216P00210000 | 2023-09-29 2:07PM EDT | 2024-02-16 | 12.55 | 12.40 | 12.60 | -0.95 | -7.04% | 14 | 2,122 | 49.89% |
| TSLA240315P00210000 | 2023-09-29 3:56PM EDT | 2024-03-15 | 14.25 | 14.10 | 14.35 | -1.04 | -6.80% | 33 | 4,006 | 48.88% |
| TSLA240419P00210000 | 2023-09-29 12:36PM EDT | 2024-04-19 | 16.15 | 16.55 | 16.80 | -1.35 | -7.71% | 1 | 657 | 48.62% |
| TSLA240517P00210000 | 2023-09-29 10:09AM EDT | 2024-05-17 | 17.70 | 18.15 | 18.75 | -5.40 | -23.38% | 6 | 18 | 48.63% |
| TSLA240621P00210000 | 2023-09-29 1:27PM EDT | 2024-06-21 | 20.42 | 20.10 | 20.35 | -1.13 | -5.24% | 11 | 11,065 | 47.63% |
| TSLA240920P00210000 | 2023-09-29 1:54PM EDT | 2024-09-20 | 25.15 | 24.55 | 24.95 | -1.80 | -6.68% | 96 | 4,044 | 46.78% |
| TSLA250117P00210000 | 2023-09-29 1:52PM EDT | 2025-01-17 | 30.95 | 29.90 | 30.25 | -0.10 | -0.32% | 46 | 6,726 | 46.10% |
| TSLA250620P00210000 | 2023-09-27 1:02PM EDT | 2025-06-20 | 39.19 | 35.25 | 35.70 | 0.00 | - | 126 | 723 | 45.03% |
| TSLA250919P00210000 | 2023-09-26 1:59PM EDT | 2025-09-19 | 39.90 | 38.00 | 38.60 | 0.00 | - | 5 | 132 | 44.57% |
| TSLA251219P00210000 | 2023-09-28 12:46PM EDT | 2025-12-19 | 41.90 | 40.55 | 41.30 | 0.00 | - | 1 | 3,305 | 44.16% |
| TSLA260116P00210000 | 2023-09-29 3:04PM EDT | 2026-01-16 | 41.62 | 41.10 | 41.90 | -4.23 | -9.23% | 17 | 331 | 43.89% |
© 2023 Yahoo. Todos los derechos reservados.
