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:250.00
Llamadaspor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00250000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23,465 | 0 | 50.00% |
| TSLA230217C00250000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12,258 | 0 | 25.00% |
| TSLA230224C00250000 | 2023-02-06 3:59PM EST | 2023-02-24 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,897 | 0 | 25.00% |
| TSLA230303C00250000 | 2023-02-06 3:59PM EST | 2023-03-03 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 25.00% |
| TSLA230310C00250000 | 2023-02-06 3:57PM EST | 2023-03-10 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 12.50% |
| TSLA230317C00250000 | 2023-02-06 3:59PM EST | 2023-03-17 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2,132 | 0 | 12.50% |
| TSLA230324C00250000 | 2023-02-06 3:54PM EST | 2023-03-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| TSLA230421C00250000 | 2023-02-06 3:59PM EST | 2023-04-21 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 12.50% |
| TSLA230519C00250000 | 2023-02-06 3:53PM EST | 2023-05-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| TSLA230616C00250000 | 2023-02-06 3:57PM EST | 2023-06-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 6.25% |
| TSLA230721C00250000 | 2023-02-06 3:55PM EST | 2023-07-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| TSLA230915C00250000 | 2023-02-06 3:48PM EST | 2023-09-15 | 20.25 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| TSLA231215C00250000 | 2023-02-06 3:58PM EST | 2023-12-15 | 26.75 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| TSLA240119C00250000 | 2023-02-06 3:59PM EST | 2024-01-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1,630 | 0 | 6.25% |
| TSLA240315C00250000 | 2023-02-06 3:35PM EST | 2024-03-15 | 32.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TSLA240621C00250000 | 2023-02-06 2:29PM EST | 2024-06-21 | 38.90 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| TSLA240920C00250000 | 2023-02-06 3:58PM EST | 2024-09-20 | 43.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TSLA250117C00250000 | 2023-02-06 3:58PM EST | 2025-01-17 | 48.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| TSLA250620C00250000 | 2023-02-06 3:58PM EST | 2025-06-20 | 55.10 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 3.13% |
Ponepor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00250000 | 2023-02-06 1:01PM EST | 2023-02-10 | 56.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA230217P00250000 | 2023-02-06 3:26PM EST | 2023-02-17 | 56.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230224P00250000 | 2023-02-06 10:59AM EST | 2023-02-24 | 56.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230303P00250000 | 2023-02-06 1:45PM EST | 2023-03-03 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P00250000 | 2023-02-06 3:10PM EST | 2023-03-17 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230324P00250000 | 2023-02-06 11:21AM EST | 2023-03-24 | 58.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA230421P00250000 | 2023-02-06 3:54PM EST | 2023-04-21 | 61.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA230519P00250000 | 2023-02-06 9:32AM EST | 2023-05-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230616P00250000 | 2023-02-06 12:07PM EST | 2023-06-16 | 65.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA230721P00250000 | 2023-02-06 2:00PM EST | 2023-07-21 | 66.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA230915P00250000 | 2023-02-06 11:50AM EST | 2023-09-15 | 70.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA231215P00250000 | 2023-02-06 1:52PM EST | 2023-12-15 | 74.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA240119P00250000 | 2023-02-06 3:56PM EST | 2024-01-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240315P00250000 | 2023-02-06 12:25PM EST | 2024-03-15 | 77.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240621P00250000 | 2023-02-06 2:29PM EST | 2024-06-21 | 79.60 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| TSLA240920P00250000 | 2023-02-06 11:18AM EST | 2024-09-20 | 82.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250117P00250000 | 2023-02-06 3:46PM EST | 2025-01-17 | 86.46 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA250620P00250000 | 2023-02-06 3:23PM EST | 2025-06-20 | 90.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
