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:235.00
Llamadaspor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00235000 | 2023-12-08 3:59PM EST | 2023-12-15 | 11.18 | 11.00 | 11.30 | -0.10 | -0.89% | 6,840 | 9,983 | 47.75% |
| TSLA231222C00235000 | 2023-12-08 3:42PM EST | 2023-12-22 | 13.10 | 12.85 | 13.45 | -0.10 | -0.76% | 735 | 3,081 | 46.01% |
| TSLA231229C00235000 | 2023-12-08 3:55PM EST | 2023-12-29 | 14.77 | 14.35 | 14.85 | +0.24 | +1.65% | 656 | 3,795 | 43.86% |
| TSLA240105C00235000 | 2023-12-08 3:57PM EST | 2024-01-05 | 17.20 | 16.50 | 17.20 | +0.35 | +2.08% | 290 | 826 | 47.29% |
| TSLA240112C00235000 | 2023-12-08 3:37PM EST | 2024-01-12 | 18.45 | 18.30 | 18.65 | +0.69 | +3.89% | 61 | 434 | 47.31% |
| TSLA240119C00235000 | 2023-12-08 3:57PM EST | 2024-01-19 | 19.80 | 19.60 | 19.85 | +0.12 | +0.61% | 645 | 7,388 | 46.96% |
| TSLA240126C00235000 | 2023-12-07 2:43PM EST | 2024-01-26 | 20.95 | 20.10 | 21.05 | 0.00 | - | - | - | 46.97% |
| TSLA240216C00235000 | 2023-12-08 3:58PM EST | 2024-02-16 | 25.75 | 25.60 | 25.90 | +0.14 | +0.55% | 208 | 4,190 | 50.75% |
| TSLA240315C00235000 | 2023-12-08 3:51PM EST | 2024-03-15 | 29.55 | 29.30 | 29.65 | +0.43 | +1.48% | 584 | 1,818 | 50.52% |
| TSLA240419C00235000 | 2023-12-08 3:43PM EST | 2024-04-19 | 34.37 | 34.25 | 34.75 | +0.37 | +1.09% | 31 | 1,256 | 52.22% |
| TSLA240517C00235000 | 2023-12-08 3:00PM EST | 2024-05-17 | 37.65 | 37.75 | 38.35 | +0.20 | +0.53% | 1 | 797 | 53.16% |
| TSLA240621C00235000 | 2023-12-08 9:43AM EST | 2024-06-21 | 41.68 | 41.10 | 41.75 | +1.68 | +4.20% | 4 | 782 | 53.09% |
| TSLA240719C00235000 | 2023-12-07 9:49AM EST | 2024-07-19 | 42.00 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA240920C00235000 | 2023-12-08 3:54PM EST | 2024-09-20 | 50.55 | 49.85 | 50.50 | +1.55 | +3.16% | 54 | 472 | 54.47% |
| TSLA250620C00235000 | 2023-12-08 1:02PM EST | 2025-06-20 | 69.17 | 70.20 | 71.10 | +2.52 | +3.78% | 1 | 809 | 57.11% |
| TSLA250919C00235000 | 2023-12-07 10:55AM EST | 2025-09-19 | 74.75 | 75.15 | 76.45 | 0.00 | - | 1 | 114 | 57.29% |
Ponepor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00235000 | 2023-12-08 3:59PM EST | 2023-12-15 | 2.22 | 2.21 | 2.25 | -1.13 | -33.73% | 24,804 | 14,586 | 45.69% |
| TSLA231222P00235000 | 2023-12-08 3:59PM EST | 2023-12-22 | 3.90 | 3.85 | 4.00 | -1.19 | -23.38% | 2,949 | 2,564 | 42.27% |
| TSLA231229P00235000 | 2023-12-08 3:59PM EST | 2023-12-29 | 5.09 | 5.00 | 5.15 | -1.11 | -17.90% | 1,007 | 2,258 | 39.73% |
| TSLA240105P00235000 | 2023-12-08 3:58PM EST | 2024-01-05 | 7.25 | 7.10 | 7.20 | -1.00 | -12.12% | 500 | 3,050 | 42.62% |
| TSLA240112P00235000 | 2023-12-08 3:07PM EST | 2024-01-12 | 8.70 | 8.35 | 8.60 | -0.82 | -8.61% | 119 | 207 | 43.01% |
| TSLA240119P00235000 | 2023-12-08 3:58PM EST | 2024-01-19 | 9.52 | 9.40 | 9.55 | -1.04 | -9.85% | 1,006 | 5,907 | 42.26% |
| TSLA240126P00235000 | 2023-12-07 3:52PM EST | 2024-01-26 | 12.79 | 13.40 | 14.10 | 0.00 | - | - | - | 51.54% |
| TSLA240216P00235000 | 2023-12-08 3:40PM EST | 2024-02-16 | 14.50 | 14.45 | 14.55 | -1.00 | -6.45% | 267 | 2,547 | 44.96% |
| TSLA240315P00235000 | 2023-12-08 3:25PM EST | 2024-03-15 | 17.45 | 17.25 | 17.40 | -0.79 | -4.33% | 38 | 3,529 | 43.83% |
| TSLA240419P00235000 | 2023-12-08 2:21PM EST | 2024-04-19 | 21.40 | 21.15 | 21.30 | -0.90 | -4.04% | 86 | 1,729 | 44.50% |
| TSLA240517P00235000 | 2023-12-08 12:08PM EST | 2024-05-17 | 23.82 | 23.70 | 23.90 | -1.33 | -5.29% | 126 | 1,200 | 44.61% |
| TSLA240621P00235000 | 2023-12-08 11:41AM EST | 2024-06-21 | 26.76 | 26.15 | 26.30 | -0.69 | -2.51% | 4 | 1,360 | 43.91% |
| TSLA240920P00235000 | 2023-12-08 2:26PM EST | 2024-09-20 | 32.25 | 32.20 | 32.40 | -1.67 | -4.92% | 28 | 2,873 | 43.63% |
| TSLA250620P00235000 | 2023-12-08 1:21PM EST | 2025-06-20 | 46.15 | 45.40 | 45.75 | -0.53 | -1.14% | 2 | 610 | 42.86% |
| TSLA250919P00235000 | 2023-12-08 10:18AM EST | 2025-09-19 | 49.00 | 48.60 | 49.05 | -0.50 | -1.01% | 4 | 52 | 42.44% |
© 2023 Yahoo. Todos los derechos reservados.