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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00245000 | 2023-12-01 3:59PM EST | 2023-12-08 | 3.20 | 3.15 | 3.25 | -1.18 | -26.94% | 63,463 | 10,265 | 47.07% |
| TSLA231215C00245000 | 2023-12-01 3:59PM EST | 2023-12-15 | 5.65 | 5.60 | 5.70 | -1.08 | -16.05% | 21,266 | 15,970 | 46.29% |
| TSLA231222C00245000 | 2023-12-01 3:59PM EST | 2023-12-22 | 7.40 | 7.30 | 7.45 | -1.25 | -14.45% | 2,265 | 2,747 | 45.35% |
| TSLA231229C00245000 | 2023-12-01 3:58PM EST | 2023-12-29 | 8.62 | 8.55 | 8.70 | -1.08 | -11.13% | 3,814 | 4,574 | 43.93% |
| TSLA240105C00245000 | 2023-12-01 3:51PM EST | 2024-01-05 | 10.55 | 10.70 | 10.95 | -1.34 | -11.27% | 483 | 675 | 46.95% |
| TSLA240119C00245000 | 2023-12-01 3:59PM EST | 2024-01-19 | 13.30 | 13.20 | 13.40 | -1.15 | -7.96% | 1,012 | 5,374 | 46.63% |
| TSLA240216C00245000 | 2023-12-01 3:52PM EST | 2024-02-16 | 18.85 | 18.80 | 19.25 | -1.50 | -7.37% | 467 | 2,441 | 50.00% |
| TSLA240315C00245000 | 2023-12-01 3:57PM EST | 2024-03-15 | 22.55 | 22.55 | 22.80 | -1.35 | -5.65% | 320 | 2,399 | 50.17% |
| TSLA240419C00245000 | 2023-12-01 3:03PM EST | 2024-04-19 | 27.76 | 27.45 | 27.85 | -1.06 | -3.68% | 109 | 1,827 | 51.65% |
| TSLA240517C00245000 | 2023-12-01 2:17PM EST | 2024-05-17 | 30.35 | 31.05 | 31.25 | -1.65 | -5.16% | 89 | 468 | 52.58% |
| TSLA240621C00245000 | 2023-12-01 12:49PM EST | 2024-06-21 | 34.75 | 34.25 | 34.75 | -0.40 | -1.14% | 9 | 392 | 52.56% |
| TSLA240920C00245000 | 2023-12-01 1:30PM EST | 2024-09-20 | 43.26 | 42.95 | 43.55 | -2.04 | -4.50% | 76 | 646 | 54.03% |
| TSLA250919C00245000 | 2023-12-01 2:30PM EST | 2025-09-19 | 68.45 | 68.70 | 69.00 | -1.35 | -1.93% | 18 | 110 | 56.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00245000 | 2023-12-01 3:58PM EST | 2023-12-08 | 9.20 | 9.10 | 9.25 | +0.10 | +1.10% | 2,055 | 3,531 | 45.56% |
| TSLA231215P00245000 | 2023-12-01 3:59PM EST | 2023-12-15 | 11.35 | 11.30 | 11.50 | +0.20 | +1.79% | 3,279 | 10,323 | 44.17% |
| TSLA231222P00245000 | 2023-12-01 3:58PM EST | 2023-12-22 | 13.00 | 12.45 | 13.00 | +0.25 | +1.96% | 583 | 908 | 42.52% |
| TSLA231229P00245000 | 2023-12-01 3:59PM EST | 2023-12-29 | 13.79 | 13.75 | 14.00 | +0.24 | +1.77% | 316 | 1,074 | 40.53% |
| TSLA240105P00245000 | 2023-12-01 3:58PM EST | 2024-01-05 | 15.75 | 15.60 | 16.60 | -0.15 | -0.94% | 38 | 237 | 45.15% |
| TSLA240119P00245000 | 2023-12-01 3:58PM EST | 2024-01-19 | 17.81 | 17.70 | 17.90 | +0.27 | +1.54% | 298 | 1,447 | 41.79% |
| TSLA240216P00245000 | 2023-12-01 3:31PM EST | 2024-02-16 | 22.45 | 22.25 | 22.55 | +0.15 | +0.67% | 185 | 1,673 | 43.93% |
| TSLA240315P00245000 | 2023-12-01 12:49PM EST | 2024-03-15 | 25.00 | 25.00 | 25.35 | -0.64 | -2.50% | 172 | 1,455 | 43.06% |
| TSLA240419P00245000 | 2023-12-01 3:23PM EST | 2024-04-19 | 29.35 | 28.85 | 29.15 | +0.40 | +1.38% | 44 | 1,397 | 43.71% |
| TSLA240517P00245000 | 2023-12-01 2:46PM EST | 2024-05-17 | 31.74 | 31.40 | 31.70 | +0.16 | +0.51% | 23 | 895 | 43.85% |
| TSLA240621P00245000 | 2023-12-01 1:47PM EST | 2024-06-21 | 34.20 | 33.75 | 34.00 | +0.58 | +1.73% | 40 | 255 | 43.12% |
| TSLA240920P00245000 | 2023-12-01 1:37PM EST | 2024-09-20 | 40.20 | 39.80 | 40.05 | +2.00 | +5.24% | 41 | 1,074 | 42.93% |
| TSLA250919P00245000 | 2023-11-30 1:20PM EST | 2025-09-19 | 56.45 | 56.35 | 56.90 | 0.00 | - | 23 | 43 | 42.10% |
© 2023 Yahoo. Todos los derechos reservados.