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:260.00
Llamadaspor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127C00260000 | 2023-01-25 3:52PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 448 | 287.50% |
| TSLA230203C00260000 | 2023-01-26 3:55PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,904 | 337 | 100.00% |
| TSLA230217C00260000 | 2023-01-26 12:32PM EST | 2023-02-17 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 262 | 3,204 | 79.49% |
| TSLA230317C00260000 | 2023-01-26 3:56PM EST | 2023-03-17 | 0.47 | 0.45 | 0.50 | +0.09 | +23.68% | 443 | 4,001 | 66.75% |
| TSLA230616C00260000 | 2023-01-26 3:59PM EST | 2023-06-16 | 2.80 | 2.72 | 2.91 | +0.80 | +40.00% | 610 | 4,376 | 56.93% |
| TSLA230721C00260000 | 2023-01-26 3:34PM EST | 2023-07-21 | 3.95 | 3.95 | 4.10 | +1.32 | +50.19% | 101 | 164 | 56.04% |
| TSLA230915C00260000 | 2023-01-26 3:51PM EST | 2023-09-15 | 5.85 | 5.80 | 6.10 | +1.75 | +42.68% | 948 | 12,035 | 54.83% |
| TSLA240119C00260000 | 2023-01-26 3:53PM EST | 2024-01-19 | 10.72 | 10.60 | 10.80 | +2.82 | +35.70% | 1,643 | 5,809 | 54.12% |
| TSLA240621C00260000 | 2023-01-26 1:31PM EST | 2024-06-21 | 16.75 | 16.85 | 17.30 | +3.50 | +26.42% | 9 | 1,780 | 54.91% |
| TSLA240920C00260000 | 2023-01-24 1:21PM EST | 2024-09-20 | 20.87 | 20.20 | 21.15 | +3.78 | +22.12% | 1 | 339 | 55.29% |
| TSLA250117C00260000 | 2023-01-26 3:57PM EST | 2025-01-17 | 25.15 | 24.65 | 25.70 | +4.65 | +22.68% | 87 | 4,509 | 55.73% |
Ponepor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127P00260000 | 2023-01-10 3:48PM EST | 2023-01-27 | 141.56 | 99.45 | 100.00 | 0.00 | - | 1 | 0 | 432.81% |
| TSLA230203P00260000 | 2023-01-13 9:45AM EST | 2023-02-03 | 144.12 | 99.50 | 99.95 | 0.00 | - | - | 0 | 148.83% |
| TSLA230217P00260000 | 2023-01-26 3:23PM EST | 2023-02-17 | 101.60 | 99.20 | 100.20 | -13.38 | -11.64% | 247 | 68 | 100.49% |
| TSLA230317P00260000 | 2023-01-26 9:50AM EST | 2023-03-17 | 102.30 | 99.25 | 100.15 | -12.20 | -10.66% | 1 | 35 | 65.53% |
| TSLA230616P00260000 | 2023-01-26 1:47PM EST | 2023-06-16 | 101.80 | 99.50 | 101.15 | -27.72 | -21.40% | 11 | 56 | 48.71% |
| TSLA230721P00260000 | 2023-01-04 1:58PM EST | 2023-07-21 | 146.20 | 100.30 | 101.20 | 0.00 | - | 20 | 11 | 43.92% |
| TSLA230915P00260000 | 2023-01-26 12:51PM EST | 2023-09-15 | 103.75 | 100.85 | 102.05 | -14.14 | -11.99% | 2 | 1,405 | 42.40% |
| TSLA240119P00260000 | 2023-01-26 2:54PM EST | 2024-01-19 | 106.16 | 102.65 | 103.90 | -12.34 | -10.41% | 3 | 3,154 | 39.76% |
| TSLA240621P00260000 | 2023-01-24 12:22PM EST | 2024-06-21 | 120.55 | 105.15 | 106.70 | 0.00 | - | 4 | 968 | 38.91% |
| TSLA240920P00260000 | 2023-01-26 2:42PM EST | 2024-09-20 | 109.45 | 105.90 | 108.55 | -10.96 | -9.10% | 35 | 68 | 38.89% |
| TSLA250117P00260000 | 2023-01-26 3:34PM EST | 2025-01-17 | 110.25 | 108.55 | 110.20 | -12.08 | -9.87% | 35 | 1,744 | 37.86% |
© 2023 Yahoo. Todos los derechos reservados.
