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:230.00
Llamadaspor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127C00230000 | 2023-01-26 12:50PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 186 | 3,994 | 156.25% |
| TSLA230203C00230000 | 2023-01-26 3:48PM EST | 2023-02-03 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 498 | 7,086 | 87.50% |
| TSLA230210C00230000 | 2023-01-26 3:59PM EST | 2023-02-10 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 2,258 | 274 | 75.00% |
| TSLA230217C00230000 | 2023-01-26 3:59PM EST | 2023-02-17 | 0.23 | 0.21 | 0.25 | -0.02 | -8.00% | 1,226 | 6,533 | 69.34% |
| TSLA230224C00230000 | 2023-01-26 3:32PM EST | 2023-02-24 | 0.33 | 0.33 | 0.39 | -0.03 | -8.33% | 232 | 370 | 65.09% |
| TSLA230303C00230000 | 2023-01-26 3:58PM EST | 2023-03-03 | 0.61 | 0.55 | 0.65 | -0.02 | -3.17% | 54 | 52 | 64.09% |
| TSLA230317C00230000 | 2023-01-26 3:59PM EST | 2023-03-17 | 1.04 | 1.01 | 1.05 | +0.29 | +38.67% | 636 | 4,792 | 60.74% |
| TSLA230616C00230000 | 2023-01-26 3:45PM EST | 2023-06-16 | 5.00 | 5.05 | 5.25 | +1.63 | +48.37% | 455 | 3,173 | 55.88% |
| TSLA230721C00230000 | 2023-01-26 3:57PM EST | 2023-07-21 | 6.95 | 6.85 | 7.15 | +2.40 | +52.75% | 108 | 506 | 55.76% |
| TSLA230915C00230000 | 2023-01-26 3:28PM EST | 2023-09-15 | 9.17 | 9.35 | 9.75 | +2.46 | +36.66% | 23 | 59 | 54.84% |
| TSLA231215C00230000 | 2023-01-26 3:54PM EST | 2023-12-15 | 13.85 | 13.60 | 14.10 | +3.25 | +30.66% | 338 | 948 | 54.69% |
| TSLA240119C00230000 | 2023-01-26 3:57PM EST | 2024-01-19 | 15.55 | 15.25 | 15.70 | +4.10 | +35.81% | 230 | 13,578 | 54.75% |
| TSLA240920C00230000 | 2023-01-26 1:07PM EST | 2024-09-20 | 25.50 | 25.95 | 27.00 | +4.55 | +21.72% | 7 | 97 | 56.07% |
| TSLA250117C00230000 | 2023-01-26 3:58PM EST | 2025-01-17 | 31.00 | 30.60 | 31.75 | +5.75 | +22.77% | 94 | 2,383 | 56.49% |
| TSLA250620C00230000 | 2023-01-26 1:39PM EST | 2025-06-20 | 35.80 | 35.75 | 37.00 | +5.40 | +17.76% | 19 | 96 | 56.54% |
Ponepor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127P00230000 | 2023-01-25 3:16PM EST | 2023-01-27 | 84.15 | 69.45 | 70.00 | 0.00 | - | 5 | 0 | 240.82% |
| TSLA230217P00230000 | 2023-01-26 10:54AM EST | 2023-02-17 | 72.90 | 69.20 | 70.30 | -12.45 | -14.59% | 5 | 169 | 51.95% |
| TSLA230303P00230000 | 2023-01-19 1:55PM EST | 2023-03-03 | 102.11 | 69.00 | 70.75 | 0.00 | - | - | 1 | 51.27% |
| TSLA230317P00230000 | 2023-01-26 9:31AM EST | 2023-03-17 | 70.00 | 69.70 | 70.40 | -28.68 | -29.06% | 2 | 615 | 55.76% |
| TSLA230616P00230000 | 2023-01-26 1:55PM EST | 2023-06-16 | 74.70 | 71.80 | 72.65 | -13.42 | -15.23% | 33 | 2,865 | 46.97% |
| TSLA230721P00230000 | 2023-01-26 9:55AM EST | 2023-07-21 | 76.60 | 72.85 | 73.60 | -12.05 | -13.59% | 2 | 664 | 45.71% |
| TSLA230915P00230000 | 2023-01-26 3:36PM EST | 2023-09-15 | 75.65 | 74.05 | 75.00 | -30.00 | -28.40% | 32 | 59 | 44.00% |
| TSLA231215P00230000 | 2023-01-26 10:10AM EST | 2023-12-15 | 79.50 | 76.25 | 77.20 | -13.85 | -14.84% | 29 | 561 | 42.27% |
| TSLA240119P00230000 | 2023-01-26 11:01AM EST | 2024-01-19 | 80.59 | 76.95 | 78.25 | -9.46 | -10.51% | 7 | 18,675 | 42.24% |
| TSLA240920P00230000 | 2023-01-24 12:44PM EST | 2024-09-20 | 96.28 | 82.25 | 83.90 | 0.00 | - | 2 | 118 | 40.53% |
| TSLA250117P00230000 | 2023-01-26 12:53PM EST | 2025-01-17 | 87.20 | 85.10 | 86.40 | -11.37 | -11.53% | 25 | 3,292 | 40.05% |
| TSLA250620P00230000 | 2023-01-26 1:20PM EST | 2025-06-20 | 90.30 | 87.45 | 89.30 | -10.20 | -10.15% | 10 | 27 | 39.46% |
© 2023 Yahoo. Todos los derechos reservados.
