U.S. Markets open in 1 hr 3 mins
F S&P 500
4,587.00 -13.75 (-0.30%) F Dow Jones
36,230.00 -73.00 (-0.20%) F Nasdaq
15,962.75 -61.00 (-0.38%) Russell 2000 Futures
1,878.20 +12.50 (+0.67%) Petróleo
73.42 -0.65 (-0.88%) Oro
2,087.50 -2.20 (-0.11%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Golpe:230.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00230000 | 2023-12-01 3:59PM EST | 2023-12-08 | 11.24 | 0.00 | 0.00 | 0.00 | - | 8,534 | 6,107 | 0.00% |
| TSLA231215C00230000 | 2023-12-01 3:59PM EST | 2023-12-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4,103 | 11,416 | 0.00% |
| TSLA231222C00230000 | 2023-12-01 3:50PM EST | 2023-12-22 | 15.07 | 0.00 | 0.00 | 0.00 | - | 663 | 2,669 | 0.00% |
| TSLA231229C00230000 | 2023-12-01 3:59PM EST | 2023-12-29 | 16.45 | 0.00 | 0.00 | 0.00 | - | 854 | 2,104 | 0.00% |
| TSLA240105C00230000 | 2023-12-01 3:59PM EST | 2024-01-05 | 18.50 | 0.00 | 0.00 | 0.00 | - | 139 | 164 | 0.00% |
| TSLA240112C00230000 | 2023-12-01 3:29PM EST | 2024-01-12 | 19.83 | 0.00 | 0.00 | 0.00 | - | 99 | 82 | 0.00% |
| TSLA240119C00230000 | 2023-12-01 3:58PM EST | 2024-01-19 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1,693 | 29,122 | 0.00% |
| TSLA240216C00230000 | 2023-12-01 3:59PM EST | 2024-02-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 332 | 3,310 | 0.00% |
| TSLA240315C00230000 | 2023-12-01 3:53PM EST | 2024-03-15 | 29.99 | 0.00 | 0.00 | 0.00 | - | 100 | 4,425 | 0.00% |
| TSLA240419C00230000 | 2023-12-01 3:39PM EST | 2024-04-19 | 35.03 | 0.00 | 0.00 | 0.00 | - | 80 | 1,964 | 0.00% |
| TSLA240517C00230000 | 2023-12-01 3:41PM EST | 2024-05-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 89 | 890 | 0.00% |
| TSLA240621C00230000 | 2023-12-01 3:41PM EST | 2024-06-21 | 41.65 | 0.00 | 0.00 | 0.00 | - | 44 | 3,122 | 0.00% |
| TSLA240920C00230000 | 2023-12-01 2:07PM EST | 2024-09-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 59 | 2,328 | 0.00% |
| TSLA250117C00230000 | 2023-12-01 2:32PM EST | 2025-01-17 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2,429 | 6,149 | 0.00% |
| TSLA250620C00230000 | 2023-12-01 12:32PM EST | 2025-06-20 | 70.80 | 0.00 | 0.00 | 0.00 | - | 57 | 935 | 0.00% |
| TSLA250919C00230000 | 2023-12-01 10:39AM EST | 2025-09-19 | 71.82 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| TSLA251219C00230000 | 2023-12-01 3:59PM EST | 2025-12-19 | 79.95 | 0.00 | 0.00 | 0.00 | - | 11 | 1,942 | 0.00% |
| TSLA260116C00230000 | 2023-12-01 3:59PM EST | 2026-01-16 | 81.30 | 0.00 | 0.00 | 0.00 | - | 42 | 744 | 0.00% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00230000 | 2023-12-01 3:59PM EST | 2023-12-08 | 2.25 | 0.00 | 0.00 | 0.00 | - | 51,832 | 14,465 | 6.25% |
| TSLA231215P00230000 | 2023-12-01 3:59PM EST | 2023-12-15 | 4.29 | 0.00 | 0.00 | 0.00 | - | 14,169 | 19,255 | 6.25% |
| TSLA231222P00230000 | 2023-12-01 3:58PM EST | 2023-12-22 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,537 | 1,584 | 3.13% |
| TSLA231229P00230000 | 2023-12-01 3:59PM EST | 2023-12-29 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1,290 | 3,066 | 3.13% |
| TSLA240105P00230000 | 2023-12-01 3:59PM EST | 2024-01-05 | 8.50 | 0.00 | 0.00 | 0.00 | - | 256 | 432 | 3.13% |
| TSLA240112P00230000 | 2023-12-01 3:56PM EST | 2024-01-12 | 9.80 | 0.00 | 0.00 | 0.00 | - | 132 | 68 | 3.13% |
| TSLA240119P00230000 | 2023-12-01 3:59PM EST | 2024-01-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2,621 | 31,810 | 3.13% |
| TSLA240216P00230000 | 2023-12-01 3:57PM EST | 2024-02-16 | 15.21 | 0.00 | 0.00 | 0.00 | - | 438 | 4,253 | 1.56% |
| TSLA240315P00230000 | 2023-12-01 3:28PM EST | 2024-03-15 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2,185 | 8,558 | 1.56% |
| TSLA240419P00230000 | 2023-12-01 3:43PM EST | 2024-04-19 | 21.79 | 0.00 | 0.00 | 0.00 | - | 545 | 3,469 | 1.56% |
| TSLA240517P00230000 | 2023-12-01 2:06PM EST | 2024-05-17 | 24.67 | 0.00 | 0.00 | 0.00 | - | 162 | 451 | 1.56% |
| TSLA240621P00230000 | 2023-12-01 1:53PM EST | 2024-06-21 | 26.74 | 0.00 | 0.00 | 0.00 | - | 59 | 8,460 | 1.56% |
| TSLA240920P00230000 | 2023-12-01 2:27PM EST | 2024-09-20 | 32.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3,174 | 0.78% |
| TSLA250117P00230000 | 2023-12-01 2:07PM EST | 2025-01-17 | 39.35 | 0.00 | 0.00 | 0.00 | - | 38 | 9,124 | 0.78% |
| TSLA250620P00230000 | 2023-11-29 2:12PM EST | 2025-06-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 17 | 1,226 | 0.78% |
| TSLA250919P00230000 | 2023-12-01 10:21AM EST | 2025-09-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.78% |
| TSLA251219P00230000 | 2023-12-01 2:54PM EST | 2025-12-19 | 51.80 | 0.00 | 0.00 | 0.00 | - | 15 | 1,760 | 0.78% |
| TSLA260116P00230000 | 2023-12-01 3:41PM EST | 2026-01-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,261 | 0.78% |
© 2023 Yahoo. Todos los derechos reservados.