Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:17PM EST. Mercado abierto.
Golpe:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00220000 | 2023-02-08 2:02PM EST | 2023-02-10 | 0.66 | 0.66 | 0.67 | +0.01 | +1.54% | 48,284 | 20,119 | 71.78% |
| TSLA230217C00220000 | 2023-02-08 2:01PM EST | 2023-02-17 | 3.60 | 3.65 | 3.70 | +0.78 | +27.66% | 25,784 | 32,446 | 72.42% |
| TSLA230224C00220000 | 2023-02-08 2:01PM EST | 2023-02-24 | 5.57 | 5.45 | 5.50 | +1.32 | +31.06% | 6,285 | 2,989 | 67.62% |
| TSLA230303C00220000 | 2023-02-08 1:56PM EST | 2023-03-03 | 8.50 | 8.30 | 8.40 | +1.80 | +26.87% | 1,446 | 2,494 | 72.07% |
| TSLA230310C00220000 | 2023-02-08 1:56PM EST | 2023-03-10 | 10.00 | 9.75 | 9.90 | +1.90 | +23.46% | 550 | 737 | 70.02% |
| TSLA230317C00220000 | 2023-02-08 2:00PM EST | 2023-03-17 | 11.30 | 11.15 | 11.25 | +2.05 | +22.16% | 5,167 | 10,986 | 68.73% |
| TSLA230324C00220000 | 2023-02-08 1:40PM EST | 2023-03-24 | 12.40 | 12.35 | 12.85 | +2.20 | +21.57% | 174 | 296 | 68.24% |
| TSLA230421C00220000 | 2023-02-08 1:58PM EST | 2023-04-21 | 18.00 | 17.80 | 17.90 | +2.75 | +18.03% | 1,264 | 6,064 | 68.32% |
| TSLA230519C00220000 | 2023-02-08 1:59PM EST | 2023-05-19 | 21.70 | 21.40 | 21.55 | +2.85 | +15.12% | 711 | 2,202 | 66.64% |
| TSLA230616C00220000 | 2023-02-08 1:49PM EST | 2023-06-16 | 24.24 | 24.25 | 24.30 | +3.04 | +14.34% | 788 | 7,457 | 64.80% |
| TSLA230721C00220000 | 2023-02-08 1:29PM EST | 2023-07-21 | 27.81 | 27.85 | 28.10 | +3.01 | +12.14% | 250 | 2,906 | 64.30% |
| TSLA230915C00220000 | 2023-02-08 2:00PM EST | 2023-09-15 | 32.80 | 32.65 | 32.75 | +3.18 | +10.74% | 203 | 7,457 | 63.06% |
| TSLA231215C00220000 | 2023-02-08 1:39PM EST | 2023-12-15 | 39.35 | 39.55 | 39.95 | +3.35 | +9.31% | 49 | 1,531 | 62.55% |
| TSLA240119C00220000 | 2023-02-08 1:58PM EST | 2024-01-19 | 42.60 | 41.85 | 42.40 | +3.75 | +9.65% | 388 | 6,658 | 62.36% |
| TSLA240315C00220000 | 2023-02-08 1:33PM EST | 2024-03-15 | 45.95 | 45.75 | 46.30 | +6.15 | +15.45% | 47 | 457 | 62.53% |
| TSLA240621C00220000 | 2023-02-08 11:15AM EST | 2024-06-21 | 50.47 | 51.50 | 52.20 | +2.27 | +4.71% | 19 | 2,038 | 62.39% |
| TSLA240920C00220000 | 2023-02-08 12:38PM EST | 2024-09-20 | 55.25 | 56.15 | 56.90 | +2.00 | +3.76% | 98 | 1,485 | 62.10% |
| TSLA250117C00220000 | 2023-02-08 1:32PM EST | 2025-01-17 | 62.40 | 61.85 | 62.90 | +4.85 | +8.43% | 121 | 3,079 | 62.11% |
| TSLA250620C00220000 | 2023-02-08 1:01PM EST | 2025-06-20 | 67.77 | 68.15 | 69.40 | +4.07 | +6.39% | 22 | 629 | 61.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00220000 | 2023-02-08 1:57PM EST | 2023-02-10 | 18.93 | 19.05 | 19.40 | -6.37 | -25.18% | 2,413 | 2,014 | 97.71% |
| TSLA230217P00220000 | 2023-02-08 1:42PM EST | 2023-02-17 | 22.20 | 22.15 | 22.35 | -3.25 | -12.77% | 1,223 | 1,089 | 82.31% |
| TSLA230224P00220000 | 2023-02-08 11:50AM EST | 2023-02-24 | 25.10 | 23.95 | 24.15 | -2.00 | -7.38% | 4 | 44 | 74.73% |
| TSLA230303P00220000 | 2023-02-08 1:59PM EST | 2023-03-03 | 26.35 | 26.20 | 26.40 | -7.09 | -21.20% | 20 | 94 | 74.59% |
| TSLA230310P00220000 | 2023-02-08 1:10PM EST | 2023-03-10 | 28.40 | 27.85 | 28.10 | -2.96 | -9.44% | 7 | 10 | 73.08% |
| TSLA230317P00220000 | 2023-02-08 2:01PM EST | 2023-03-17 | 29.25 | 28.95 | 29.20 | -3.20 | -9.86% | 111 | 783 | 70.39% |
| TSLA230324P00220000 | 2023-02-08 10:57AM EST | 2023-03-24 | 30.50 | 30.10 | 30.45 | -5.50 | -15.28% | 1 | 309 | 69.03% |
| TSLA230421P00220000 | 2023-02-08 1:54PM EST | 2023-04-21 | 34.92 | 34.75 | 34.95 | -3.78 | -9.77% | 168 | 279 | 67.05% |
| TSLA230519P00220000 | 2023-02-08 2:00PM EST | 2023-05-19 | 37.60 | 37.70 | 37.85 | -2.56 | -6.37% | 120 | 650 | 63.92% |
| TSLA230616P00220000 | 2023-02-08 12:15PM EST | 2023-06-16 | 41.05 | 39.65 | 39.80 | -0.90 | -2.15% | 91 | 6,641 | 60.63% |
| TSLA230721P00220000 | 2023-02-08 2:00PM EST | 2023-07-21 | 42.55 | 42.60 | 42.75 | -1.90 | -4.27% | 308 | 1,348 | 59.23% |
| TSLA230915P00220000 | 2023-02-08 11:15AM EST | 2023-09-15 | 47.22 | 45.85 | 46.05 | -0.78 | -1.62% | 36 | 3,126 | 56.36% |
| TSLA231215P00220000 | 2023-02-08 11:25AM EST | 2023-12-15 | 51.95 | 50.50 | 50.60 | -1.30 | -2.44% | 1 | 1,074 | 53.59% |
| TSLA240119P00220000 | 2023-02-08 1:45PM EST | 2024-01-19 | 51.99 | 51.95 | 52.20 | -0.89 | -1.68% | 194 | 7,031 | 52.75% |
| TSLA240315P00220000 | 2023-02-08 10:24AM EST | 2024-03-15 | 54.20 | 54.35 | 54.60 | -2.80 | -4.91% | 32 | 5 | 51.79% |
| TSLA240621P00220000 | 2023-02-08 10:52AM EST | 2024-06-21 | 58.97 | 57.70 | 58.05 | -0.46 | -0.77% | 5 | 2,386 | 50.07% |
| TSLA240920P00220000 | 2023-02-07 10:26AM EST | 2024-09-20 | 63.68 | 60.55 | 61.35 | 0.00 | - | 23 | 404 | 49.49% |
| TSLA250117P00220000 | 2023-02-08 12:36PM EST | 2025-01-17 | 64.96 | 63.90 | 64.65 | +0.04 | +0.06% | 23 | 4,159 | 48.14% |
| TSLA250620P00220000 | 2023-02-06 2:36PM EST | 2025-06-20 | 69.68 | 67.10 | 68.10 | 0.00 | - | 3 | 78 | 46.49% |
© 2023 Yahoo. Todos los derechos reservados.
