Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:04PM EST. Mercado abierto.
Golpe:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00280000 | 2023-02-03 11:18AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6,164 | 212.50% |
| TSLA230210C00280000 | 2023-02-03 11:49AM EST | 2023-02-10 | 0.15 | 0.15 | 0.16 | +0.05 | +50.00% | 4,904 | 2,459 | 106.25% |
| TSLA230217C00280000 | 2023-02-03 11:44AM EST | 2023-02-17 | 0.66 | 0.61 | 0.62 | +0.38 | +135.71% | 991 | 4,878 | 95.95% |
| TSLA230224C00280000 | 2023-02-03 11:46AM EST | 2023-02-24 | 1.05 | 1.06 | 1.08 | +0.59 | +128.26% | 286 | 783 | 88.06% |
| TSLA230303C00280000 | 2023-02-03 11:43AM EST | 2023-03-03 | 1.87 | 1.74 | 1.78 | +0.94 | +101.08% | 113 | 408 | 85.47% |
| TSLA230310C00280000 | 2023-02-03 11:39AM EST | 2023-03-10 | 2.34 | 2.28 | 2.34 | +1.20 | +105.26% | 267 | 207 | 81.90% |
| TSLA230317C00280000 | 2023-02-03 11:43AM EST | 2023-03-17 | 2.78 | 2.76 | 2.79 | +1.47 | +112.21% | 430 | 2,647 | 78.54% |
| TSLA230519C00280000 | 2023-02-03 11:39AM EST | 2023-05-19 | 7.90 | 7.80 | 7.90 | +3.03 | +62.22% | 72 | 299 | 68.98% |
| TSLA230616C00280000 | 2023-02-03 11:43AM EST | 2023-06-16 | 9.99 | 9.60 | 9.75 | +3.84 | +62.44% | 36 | 3,186 | 66.34% |
| TSLA230721C00280000 | 2023-02-03 10:52AM EST | 2023-07-21 | 11.90 | 12.05 | 12.20 | +3.82 | +47.28% | 12 | 1,093 | 64.68% |
| TSLA230915C00280000 | 2023-02-03 11:44AM EST | 2023-09-15 | 16.00 | 15.90 | 16.10 | +4.80 | +42.86% | 1,125 | 1,808 | 63.28% |
| TSLA231215C00280000 | 2023-02-03 11:26AM EST | 2023-12-15 | 21.07 | 21.15 | 21.50 | +5.07 | +31.69% | 67 | 194 | 61.30% |
| TSLA240119C00280000 | 2023-02-03 11:16AM EST | 2024-01-19 | 23.44 | 23.30 | 23.75 | +5.69 | +32.06% | 147 | 9,232 | 61.17% |
| TSLA240621C00280000 | 2023-02-03 10:16AM EST | 2024-06-21 | 31.40 | 31.95 | 32.70 | +5.50 | +21.24% | 26 | 1,142 | 60.77% |
| TSLA240920C00280000 | 2023-02-02 1:25PM EST | 2024-09-20 | 33.50 | 36.15 | 37.45 | 0.00 | - | 2 | 268 | 60.43% |
| TSLA250117C00280000 | 2023-02-03 11:37AM EST | 2025-01-17 | 42.50 | 41.65 | 42.85 | +6.30 | +17.40% | 30 | 2,250 | 60.14% |
| TSLA250620C00280000 | 2023-02-03 11:33AM EST | 2025-06-20 | 48.00 | 47.70 | 49.20 | +5.10 | +11.89% | 38 | 113 | 59.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00280000 | 2023-02-02 2:01PM EST | 2023-02-03 | 84.80 | 83.45 | 84.05 | 0.00 | - | 3 | 0 | 313.28% |
| TSLA230210P00280000 | 2023-02-02 11:08AM EST | 2023-02-10 | 83.75 | 82.40 | 82.85 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA230217P00280000 | 2023-02-02 10:44AM EST | 2023-02-17 | 86.86 | 83.90 | 84.40 | 0.00 | - | 2 | 13 | 95.85% |
| TSLA230317P00280000 | 2023-01-27 1:33PM EST | 2023-03-17 | 104.45 | 84.20 | 84.75 | 0.00 | - | 24 | 138 | 61.35% |
| TSLA230519P00280000 | 2023-02-03 10:31AM EST | 2023-05-19 | 89.00 | 87.75 | 89.00 | -14.07 | -13.65% | 4 | 20 | 58.67% |
| TSLA230616P00280000 | 2023-02-02 12:26PM EST | 2023-06-16 | 90.61 | 88.45 | 90.15 | 0.00 | - | 2 | 62 | 55.18% |
| TSLA230721P00280000 | 2023-02-03 10:44AM EST | 2023-07-21 | 89.45 | 90.60 | 91.25 | -8.38 | -8.57% | 70 | 136 | 53.48% |
| TSLA230915P00280000 | 2023-02-02 11:48AM EST | 2023-09-15 | 94.98 | 92.20 | 93.40 | 0.00 | - | 2 | 552 | 50.37% |
| TSLA231215P00280000 | 2023-02-03 11:41AM EST | 2023-12-15 | 95.45 | 95.45 | 96.30 | -5.25 | -5.21% | 11 | 533 | 48.36% |
| TSLA240119P00280000 | 2023-02-02 12:52PM EST | 2024-01-19 | 98.10 | 95.95 | 98.80 | 0.00 | - | 7 | 6,486 | 49.62% |
| TSLA240621P00280000 | 2023-02-03 11:03AM EST | 2024-06-21 | 101.24 | 100.85 | 102.00 | -7.26 | -6.69% | 2 | 1,542 | 45.21% |
| TSLA240920P00280000 | 2023-02-03 10:25AM EST | 2024-09-20 | 102.26 | 103.60 | 105.15 | -5.74 | -5.31% | 2 | 443 | 44.98% |
| TSLA250117P00280000 | 2023-02-03 11:28AM EST | 2025-01-17 | 106.25 | 106.60 | 107.95 | -4.75 | -4.28% | 12 | 3,340 | 43.75% |
| TSLA250620P00280000 | 2023-02-03 11:44AM EST | 2025-06-20 | 109.80 | 108.80 | 110.75 | -1.51 | -1.36% | 96 | 160 | 42.08% |
© 2023 Yahoo. Todos los derechos reservados.
