Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:58AM EST. Mercado abierto.
Golpe:240.00
Llamadaspor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00240000 | 2023-02-03 11:42AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 973 | 10,292 | 125.00% |
| TSLA230210C00240000 | 2023-02-03 11:43AM EST | 2023-02-10 | 1.09 | 1.07 | 1.09 | +0.68 | +165.85% | 4,981 | 3,500 | 95.46% |
| TSLA230217C00240000 | 2023-02-03 11:43AM EST | 2023-02-17 | 2.66 | 2.63 | 2.67 | +1.53 | +135.40% | 1,941 | 5,916 | 89.26% |
| TSLA230224C00240000 | 2023-02-03 11:38AM EST | 2023-02-24 | 3.66 | 3.45 | 3.55 | +2.03 | +124.54% | 3,674 | 1,678 | 80.73% |
| TSLA230303C00240000 | 2023-02-03 11:40AM EST | 2023-03-03 | 5.10 | 5.10 | 5.30 | +2.35 | +85.45% | 2,170 | 3,014 | 81.20% |
| TSLA230310C00240000 | 2023-02-03 11:39AM EST | 2023-03-10 | 5.85 | 6.05 | 6.20 | +2.55 | +77.27% | 240 | 509 | 77.78% |
| TSLA230317C00240000 | 2023-02-03 11:41AM EST | 2023-03-17 | 6.95 | 6.90 | 7.00 | +3.10 | +80.52% | 1,308 | 4,715 | 75.02% |
| TSLA230421C00240000 | 2023-02-03 11:43AM EST | 2023-04-21 | 12.10 | 12.05 | 12.15 | +4.62 | +61.76% | 5,840 | 3,515 | 72.12% |
| TSLA230519C00240000 | 2023-02-03 11:38AM EST | 2023-05-19 | 15.00 | 15.00 | 15.15 | +5.38 | +55.93% | 112 | 279 | 69.46% |
| TSLA230616C00240000 | 2023-02-03 11:35AM EST | 2023-06-16 | 17.40 | 17.30 | 17.50 | +5.45 | +45.61% | 460 | 5,207 | 66.93% |
| TSLA230721C00240000 | 2023-02-03 11:12AM EST | 2023-07-21 | 20.30 | 20.50 | 20.70 | +5.61 | +38.19% | 235 | 1,152 | 65.81% |
| TSLA230915C00240000 | 2023-02-03 11:42AM EST | 2023-09-15 | 24.85 | 24.90 | 25.10 | +6.38 | +34.54% | 26 | 1,220 | 64.30% |
| TSLA231215C00240000 | 2023-02-03 11:25AM EST | 2023-12-15 | 30.61 | 30.95 | 31.50 | +7.36 | +31.66% | 47 | 5,727 | 62.84% |
| TSLA240119C00240000 | 2023-02-03 10:56AM EST | 2024-01-19 | 32.65 | 32.95 | 33.85 | +6.25 | +23.67% | 10 | 2,393 | 62.45% |
| TSLA240621C00240000 | 2023-02-03 10:56AM EST | 2024-06-21 | 41.70 | 42.30 | 43.10 | +6.60 | +18.80% | 52 | 1,359 | 62.17% |
| TSLA240920C00240000 | 2023-02-03 11:37AM EST | 2024-09-20 | 47.30 | 46.70 | 48.00 | +4.56 | +10.67% | 3 | 399 | 61.90% |
| TSLA250117C00240000 | 2023-02-03 10:45AM EST | 2025-01-17 | 52.00 | 52.30 | 53.60 | +9.30 | +21.78% | 1,011 | 4,684 | 61.69% |
| TSLA250620C00240000 | 2023-02-03 11:15AM EST | 2025-06-20 | 58.65 | 57.70 | 59.90 | +7.25 | +14.11% | 129 | 4,254 | 60.93% |
Ponepor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00240000 | 2023-02-02 1:38PM EST | 2023-02-03 | 45.60 | 42.00 | 42.70 | 0.00 | - | 7 | 1 | 0.00% |
| TSLA230210P00240000 | 2023-02-03 11:28AM EST | 2023-02-10 | 43.55 | 42.85 | 43.30 | -4.35 | -9.08% | 35 | 155 | 0.00% |
| TSLA230217P00240000 | 2023-02-03 10:22AM EST | 2023-02-17 | 44.10 | 44.20 | 44.75 | -12.85 | -22.56% | 7 | 13 | 66.80% |
| TSLA230224P00240000 | 2023-02-02 11:57AM EST | 2023-02-24 | 49.30 | 45.00 | 45.55 | 0.00 | - | 3 | 3 | 64.72% |
| TSLA230303P00240000 | 2023-02-02 2:16PM EST | 2023-03-03 | 49.65 | 46.45 | 47.00 | 0.00 | - | 1 | 20 | 67.87% |
| TSLA230310P00240000 | 2023-02-02 9:38AM EST | 2023-03-10 | 55.00 | 47.55 | 48.75 | 0.00 | - | 10 | 21 | 69.43% |
| TSLA230317P00240000 | 2023-02-02 3:05PM EST | 2023-03-17 | 50.79 | 48.00 | 48.60 | -8.76 | -14.71% | 30 | 171 | 64.31% |
| TSLA230421P00240000 | 2023-02-02 11:27AM EST | 2023-04-21 | 53.90 | 52.10 | 52.60 | 0.00 | - | 70 | 181 | 61.76% |
| TSLA230519P00240000 | 2023-02-02 2:21PM EST | 2023-05-19 | 56.09 | 54.00 | 55.30 | 0.00 | - | 6 | 84 | 59.19% |
| TSLA230616P00240000 | 2023-02-03 10:58AM EST | 2023-06-16 | 57.27 | 55.80 | 56.30 | -0.03 | -0.05% | 3 | 3,167 | 55.91% |
| TSLA230721P00240000 | 2023-02-03 9:42AM EST | 2023-07-21 | 59.75 | 58.15 | 58.70 | -1.84 | -2.99% | 1 | 1,613 | 54.58% |
| TSLA230915P00240000 | 2023-02-03 10:42AM EST | 2023-09-15 | 60.72 | 60.95 | 61.40 | -1.63 | -2.61% | 2 | 2,038 | 52.02% |
| TSLA231215P00240000 | 2023-02-03 10:59AM EST | 2023-12-15 | 65.55 | 64.80 | 65.50 | -12.49 | -16.00% | 80 | 486 | 50.01% |
| TSLA240119P00240000 | 2023-02-03 10:52AM EST | 2024-01-19 | 66.55 | 66.20 | 67.30 | -6.67 | -9.11% | 59 | 4,162 | 49.83% |
| TSLA240621P00240000 | 2023-02-03 11:21AM EST | 2024-06-21 | 71.99 | 71.60 | 72.60 | -3.41 | -4.52% | 1 | 4,899 | 47.35% |
| TSLA240920P00240000 | 2023-02-03 10:52AM EST | 2024-09-20 | 74.42 | 73.90 | 75.35 | -3.68 | -4.71% | 2 | 287 | 46.34% |
| TSLA250117P00240000 | 2023-02-03 10:57AM EST | 2025-01-17 | 78.20 | 77.65 | 78.50 | -3.15 | -3.87% | 112 | 4,115 | 45.19% |
| TSLA250620P00240000 | 2023-02-03 11:39AM EST | 2025-06-20 | 81.80 | 80.65 | 82.25 | -0.70 | -0.85% | 3 | 187 | 44.10% |
© 2023 Yahoo. Todos los derechos reservados.
