U.S. markets closed
F S&P 500
4,349.75 +24.25 (+0.56%) F Dow Jones
33,912.00 +187.00 (+0.55%) F Nasdaq
14,975.25 +108.75 (+0.73%) E-mini Russell 2000 Index Futur
1,811.00 +12.40 (+0.69%) Petróleo
91.05 +0.26 (+0.29%) Oro
1,863.50 -2.60 (-0.14%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:260.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00260000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 3.75 | 3.65 | 3.80 | +0.55 | +17.19% | 58,216 | 13,459 | 64.16% |
| TSLA231013C00260000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 5.95 | 5.85 | 6.00 | +0.85 | +16.67% | 5,115 | 2,297 | 54.59% |
| TSLA231020C00260000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 9.25 | 9.20 | 9.35 | +1.15 | +14.20% | 4,470 | 19,250 | 58.66% |
| TSLA231027C00260000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 11.28 | 11.15 | 11.30 | +1.44 | +14.63% | 1,384 | 1,785 | 57.61% |
| TSLA231103C00260000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 12.40 | 12.40 | 12.85 | +1.20 | +10.71% | 371 | 469 | 55.85% |
| TSLA231110C00260000 | 2023-09-29 3:42PM EDT | 2023-11-10 | 13.50 | 12.90 | 14.65 | +1.03 | +8.26% | 30 | 26 | 54.24% |
| TSLA231117C00260000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 15.05 | 14.90 | 15.10 | +1.35 | +9.85% | 1,562 | 7,168 | 53.48% |
| TSLA231215C00260000 | 2023-09-29 3:53PM EDT | 2023-12-15 | 19.67 | 19.30 | 19.50 | +1.92 | +10.82% | 623 | 15,309 | 52.09% |
| TSLA240119C00260000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 24.55 | 24.45 | 24.70 | +1.75 | +7.68% | 503 | 29,230 | 52.45% |
| TSLA240216C00260000 | 2023-09-29 3:23PM EDT | 2024-02-16 | 28.75 | 28.95 | 29.15 | +1.41 | +5.16% | 84 | 759 | 54.12% |
| TSLA240315C00260000 | 2023-09-29 3:58PM EDT | 2024-03-15 | 32.22 | 31.95 | 32.30 | +2.82 | +9.59% | 115 | 2,726 | 53.93% |
| TSLA240419C00260000 | 2023-09-29 3:57PM EDT | 2024-04-19 | 36.65 | 36.20 | 36.70 | +2.35 | +6.85% | 19 | 496 | 54.87% |
| TSLA240517C00260000 | 2023-09-28 1:44PM EDT | 2024-05-17 | 36.92 | 39.20 | 40.10 | 0.00 | - | 1 | 3 | 55.48% |
| TSLA240621C00260000 | 2023-09-29 3:56PM EDT | 2024-06-21 | 42.60 | 42.55 | 42.95 | +1.71 | +4.18% | 25 | 3,084 | 55.36% |
| TSLA240920C00260000 | 2023-09-29 3:43PM EDT | 2024-09-20 | 50.82 | 50.80 | 51.20 | +1.74 | +3.55% | 3 | 1,793 | 56.26% |
| TSLA250117C00260000 | 2023-09-29 3:58PM EDT | 2025-01-17 | 60.80 | 60.50 | 60.90 | +2.35 | +4.02% | 114 | 2,823 | 57.46% |
| TSLA250620C00260000 | 2023-09-29 3:44PM EDT | 2025-06-20 | 70.73 | 70.75 | 71.25 | +2.78 | +4.09% | 20 | 2,577 | 58.15% |
| TSLA250919C00260000 | 2023-09-29 3:28PM EDT | 2025-09-19 | 77.31 | 76.20 | 76.70 | +8.31 | +12.04% | 2 | 640 | 58.47% |
| TSLA251219C00260000 | 2023-09-29 3:48PM EDT | 2025-12-19 | 81.55 | 81.15 | 81.90 | +2.60 | +3.29% | 67 | 6,257 | 58.76% |
| TSLA260116C00260000 | 2023-09-29 3:45PM EDT | 2026-01-16 | 82.55 | 82.30 | 83.30 | +2.18 | +2.71% | 70 | 559 | 58.68% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00260000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 13.20 | 13.05 | 13.30 | -3.10 | -19.02% | 3,470 | 5,160 | 60.99% |
| TSLA231013P00260000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 15.15 | 15.00 | 15.30 | -2.75 | -15.36% | 853 | 1,841 | 51.33% |
| TSLA231020P00260000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 18.27 | 18.10 | 18.35 | -2.23 | -10.88% | 1,560 | 10,146 | 54.92% |
| TSLA231027P00260000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 19.89 | 19.75 | 20.10 | -3.31 | -14.27% | 1,245 | 1,942 | 53.49% |
| TSLA231103P00260000 | 2023-09-29 2:24PM EDT | 2023-11-03 | 21.95 | 20.85 | 21.50 | -1.65 | -6.99% | 68 | 49 | 51.72% |
| TSLA231110P00260000 | 2023-09-29 2:38PM EDT | 2023-11-10 | 23.29 | 20.50 | 23.10 | -1.92 | -7.62% | 5 | 6 | 52.86% |
| TSLA231117P00260000 | 2023-09-29 3:52PM EDT | 2023-11-17 | 22.53 | 22.85 | 23.15 | -3.33 | -12.88% | 122 | 4,597 | 48.91% |
| TSLA231215P00260000 | 2023-09-29 3:29PM EDT | 2023-12-15 | 26.32 | 25.95 | 26.55 | -2.13 | -7.49% | 298 | 5,862 | 46.28% |
| TSLA240119P00260000 | 2023-09-29 3:35PM EDT | 2024-01-19 | 30.51 | 30.10 | 30.40 | -1.79 | -5.54% | 1,111 | 24,040 | 45.25% |
| TSLA240216P00260000 | 2023-09-29 3:39PM EDT | 2024-02-16 | 33.80 | 33.40 | 33.80 | -2.12 | -5.90% | 39 | 665 | 45.94% |
| TSLA240315P00260000 | 2023-09-28 9:46AM EDT | 2024-03-15 | 40.30 | 35.60 | 35.95 | 0.00 | - | 5 | 2,511 | 45.08% |
| TSLA240419P00260000 | 2023-09-29 3:57PM EDT | 2024-04-19 | 38.95 | 38.55 | 39.10 | -2.20 | -5.35% | 24 | 157 | 45.23% |
| TSLA240517P00260000 | 2023-09-28 10:17AM EDT | 2024-05-17 | 46.10 | 40.55 | 41.55 | 0.00 | - | 1 | 1 | 45.48% |
| TSLA240621P00260000 | 2023-09-29 11:06AM EDT | 2024-06-21 | 41.76 | 42.75 | 43.20 | -2.99 | -6.68% | 36 | 7,976 | 44.31% |
| TSLA240920P00260000 | 2023-09-29 2:43PM EDT | 2024-09-20 | 48.70 | 48.00 | 48.55 | -1.88 | -3.72% | 21 | 894 | 43.68% |
| TSLA250117P00260000 | 2023-09-29 12:56PM EDT | 2025-01-17 | 53.88 | 53.95 | 54.50 | -2.12 | -3.79% | 34 | 3,386 | 43.09% |
| TSLA250620P00260000 | 2023-09-29 1:33PM EDT | 2025-06-20 | 60.55 | 60.00 | 60.65 | -1.62 | -2.61% | 6 | 1,318 | 42.23% |
| TSLA250919P00260000 | 2023-09-28 3:33PM EDT | 2025-09-19 | 64.96 | 63.05 | 63.90 | 0.00 | - | 5 | 100 | 41.84% |
| TSLA251219P00260000 | 2023-09-29 11:09AM EDT | 2025-12-19 | 65.30 | 65.95 | 66.85 | -4.85 | -6.91% | 1 | 4,107 | 41.47% |
| TSLA260116P00260000 | 2023-09-27 12:58PM EDT | 2026-01-16 | 72.42 | 66.45 | 67.60 | 0.00 | - | 6 | 133 | 41.28% |
© 2023 Yahoo. Todos los derechos reservados.
