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:210.00
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00210000 | 2023-02-03 3:59PM EST | 2023-02-10 | 2.28 | 2.26 | 2.28 | +0.02 | +0.88% | 40,201 | 6,665 | 95.75% |
| TSLA230217C00210000 | 2023-02-03 3:59PM EST | 2023-02-17 | 4.64 | 4.60 | 4.65 | +0.49 | +11.81% | 10,932 | 8,177 | 83.72% |
| TSLA230224C00210000 | 2023-02-03 3:59PM EST | 2023-02-24 | 5.97 | 5.80 | 6.00 | +0.67 | +12.64% | 3,929 | 3,359 | 75.06% |
| TSLA230303C00210000 | 2023-02-03 3:59PM EST | 2023-03-03 | 8.25 | 8.15 | 8.35 | +1.00 | +13.79% | 1,849 | 1,317 | 76.97% |
| TSLA230310C00210000 | 2023-02-03 3:55PM EST | 2023-03-10 | 9.55 | 9.30 | 9.55 | +1.20 | +14.37% | 691 | 749 | 73.82% |
| TSLA230317C00210000 | 2023-02-03 3:59PM EST | 2023-03-17 | 10.55 | 10.45 | 10.60 | +1.40 | +15.30% | 4,439 | 8,238 | 71.67% |
| TSLA230324C00210000 | 2023-02-03 3:01PM EST | 2023-03-24 | 11.20 | 9.70 | 14.75 | +11.20 | - | 144 | 31 | 72.61% |
| TSLA230421C00210000 | 2023-02-03 3:57PM EST | 2023-04-21 | 16.43 | 16.15 | 16.35 | +1.99 | +13.78% | 2,608 | 2,007 | 69.45% |
| TSLA230519C00210000 | 2023-02-03 3:59PM EST | 2023-05-19 | 19.45 | 19.25 | 19.50 | +2.16 | +12.49% | 2,616 | 7,635 | 67.09% |
| TSLA230616C00210000 | 2023-02-03 3:58PM EST | 2023-06-16 | 21.96 | 21.55 | 22.00 | +2.36 | +12.04% | 903 | 4,075 | 64.80% |
| TSLA230721C00210000 | 2023-02-03 3:42PM EST | 2023-07-21 | 25.55 | 25.00 | 25.45 | +2.58 | +11.23% | 1,423 | 3,962 | 64.31% |
| TSLA230915C00210000 | 2023-02-03 2:12PM EST | 2023-09-15 | 30.75 | 29.05 | 30.00 | +3.75 | +13.89% | 342 | 563 | 62.89% |
| TSLA231215C00210000 | 2023-02-03 3:45PM EST | 2023-12-15 | 36.40 | 35.80 | 36.40 | +2.55 | +7.53% | 1,576 | 1,612 | 62.36% |
| TSLA240119C00210000 | 2023-02-03 3:55PM EST | 2024-01-19 | 38.65 | 38.25 | 39.00 | +3.20 | +9.03% | 1,841 | 5,208 | 62.58% |
| TSLA240315C00210000 | 2023-02-03 1:37PM EST | 2024-03-15 | 43.41 | 41.15 | 42.80 | +3.16 | +7.85% | 38 | 392 | 62.34% |
| TSLA240621C00210000 | 2023-02-03 3:00PM EST | 2024-06-21 | 46.90 | 46.80 | 47.80 | +2.32 | +5.20% | 23 | 358 | 62.03% |
| TSLA240920C00210000 | 2023-02-03 3:26PM EST | 2024-09-20 | 52.09 | 51.00 | 52.40 | +3.40 | +6.98% | 53 | 671 | 61.77% |
| TSLA250117C00210000 | 2023-02-03 2:52PM EST | 2025-01-17 | 57.27 | 56.50 | 58.00 | +2.62 | +4.79% | 13 | 4,874 | 61.84% |
| TSLA250620C00210000 | 2023-02-03 3:46PM EST | 2025-06-20 | 63.00 | 62.00 | 64.35 | +2.70 | +4.48% | 102 | 240 | 61.45% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00210000 | 2023-02-03 3:59PM EST | 2023-02-10 | 21.97 | 21.85 | 22.20 | -2.18 | -9.03% | 3,667 | 421 | 91.41% |
| TSLA230217P00210000 | 2023-02-03 3:55PM EST | 2023-02-17 | 24.15 | 24.00 | 24.50 | -2.00 | -7.65% | 657 | 1,535 | 80.27% |
| TSLA230224P00210000 | 2023-02-03 1:46PM EST | 2023-02-24 | 26.40 | 25.25 | 25.75 | -1.75 | -6.22% | 28 | 95 | 72.30% |
| TSLA230303P00210000 | 2023-02-03 3:36PM EST | 2023-03-03 | 27.40 | 27.35 | 27.75 | -1.34 | -4.66% | 46 | 28 | 73.12% |
| TSLA230310P00210000 | 2023-02-03 10:23AM EST | 2023-03-10 | 24.49 | 28.25 | 28.85 | +24.49 | - | 1 | 1 | 69.64% |
| TSLA230317P00210000 | 2023-02-03 3:53PM EST | 2023-03-17 | 29.28 | 29.30 | 29.70 | -2.02 | -6.45% | 299 | 942 | 67.29% |
| TSLA230324P00210000 | 2023-02-03 1:31PM EST | 2023-03-24 | 32.30 | 29.15 | 32.60 | +32.30 | - | 6 | 20 | 67.40% |
| TSLA230421P00210000 | 2023-02-03 3:39PM EST | 2023-04-21 | 34.41 | 34.20 | 34.55 | -1.09 | -3.07% | 527 | 606 | 63.86% |
| TSLA230519P00210000 | 2023-02-03 1:45PM EST | 2023-05-19 | 37.50 | 36.65 | 37.00 | +1.45 | +4.02% | 229 | 253 | 60.67% |
| TSLA230616P00210000 | 2023-02-03 3:52PM EST | 2023-06-16 | 38.70 | 38.35 | 38.80 | +0.25 | +0.65% | 392 | 735 | 57.69% |
| TSLA230721P00210000 | 2023-02-03 3:20PM EST | 2023-07-21 | 40.80 | 40.95 | 41.40 | -3.30 | -7.48% | 268 | 550 | 56.36% |
| TSLA230915P00210000 | 2023-02-03 1:52PM EST | 2023-09-15 | 44.10 | 43.90 | 44.50 | +3.03 | +7.38% | 3 | 233 | 53.86% |
| TSLA231215P00210000 | 2023-02-03 2:39PM EST | 2023-12-15 | 47.85 | 48.05 | 48.75 | -1.60 | -3.24% | 47 | 323 | 51.36% |
| TSLA240119P00210000 | 2023-02-03 3:25PM EST | 2024-01-19 | 49.80 | 49.35 | 50.15 | +0.16 | +0.32% | 86 | 6,292 | 50.53% |
| TSLA240315P00210000 | 2023-02-03 2:38PM EST | 2024-03-15 | 51.60 | 51.45 | 52.45 | +1.35 | +2.69% | 86 | 31 | 50.29% |
| TSLA240621P00210000 | 2023-02-03 2:37PM EST | 2024-06-21 | 55.05 | 54.90 | 55.80 | +1.28 | +2.38% | 2 | 90 | 48.91% |
| TSLA240920P00210000 | 2023-02-03 11:31AM EST | 2024-09-20 | 55.30 | 57.40 | 58.60 | -7.95 | -12.57% | 10 | 253 | 47.93% |
| TSLA250117P00210000 | 2023-02-03 2:52PM EST | 2025-01-17 | 61.10 | 60.75 | 61.95 | -0.44 | -0.71% | 2 | 2,634 | 46.95% |
| TSLA250620P00210000 | 2023-02-03 11:26AM EST | 2025-06-20 | 61.95 | 63.75 | 65.35 | -0.90 | -1.43% | 4 | 42 | 45.54% |
© 2023 Yahoo. Todos los derechos reservados.
