Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:46PM EDT. Mercado abierto.
Golpe:280.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00280000 | 2023-09-26 12:28PM EDT | 2023-09-29 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 4,669 | 18,074 | 54.10% |
| TSLA231006C00280000 | 2023-09-26 12:25PM EDT | 2023-10-06 | 1.14 | 1.11 | 1.13 | +0.02 | +1.79% | 2,900 | 6,394 | 55.57% |
| TSLA231013C00280000 | 2023-09-26 12:27PM EDT | 2023-10-13 | 2.15 | 2.12 | 2.15 | +0.08 | +3.86% | 231 | 3,612 | 52.36% |
| TSLA231020C00280000 | 2023-09-26 12:29PM EDT | 2023-10-20 | 4.22 | 4.15 | 4.25 | +0.12 | +2.93% | 3,300 | 16,696 | 56.45% |
| TSLA231027C00280000 | 2023-09-26 12:30PM EDT | 2023-10-27 | 5.47 | 5.45 | 5.50 | +0.07 | +1.30% | 362 | 3,532 | 55.62% |
| TSLA231103C00280000 | 2023-09-26 12:04PM EDT | 2023-11-03 | 6.37 | 6.45 | 6.65 | +0.07 | +1.11% | 65 | 107 | 54.52% |
| TSLA231117C00280000 | 2023-09-26 12:04PM EDT | 2023-11-17 | 8.30 | 8.50 | 8.55 | -0.05 | -0.60% | 394 | 6,125 | 52.97% |
| TSLA231215C00280000 | 2023-09-26 12:15PM EDT | 2023-12-15 | 12.07 | 12.05 | 12.15 | +0.17 | +1.43% | 181 | 7,176 | 51.43% |
| TSLA240119C00280000 | 2023-09-26 12:22PM EDT | 2024-01-19 | 16.36 | 16.50 | 16.60 | -0.09 | -0.55% | 184 | 19,259 | 51.49% |
| TSLA240216C00280000 | 2023-09-26 10:58AM EDT | 2024-02-16 | 20.54 | 20.50 | 20.60 | +0.09 | +0.44% | 27 | 1,203 | 52.90% |
| TSLA240315C00280000 | 2023-09-26 11:11AM EDT | 2024-03-15 | 23.65 | 23.30 | 23.50 | +0.53 | +2.29% | 13 | 2,329 | 52.70% |
| TSLA240419C00280000 | 2023-09-25 3:49PM EDT | 2024-04-19 | 26.95 | 27.45 | 27.70 | 0.00 | - | 11 | 434 | 53.72% |
| TSLA240621C00280000 | 2023-09-26 11:02AM EDT | 2024-06-21 | 33.32 | 33.65 | 33.85 | -0.38 | -1.13% | 49 | 3,939 | 54.36% |
| TSLA240920C00280000 | 2023-09-26 11:12AM EDT | 2024-09-20 | 42.03 | 41.85 | 42.00 | +1.02 | +2.49% | 3 | 876 | 55.36% |
| TSLA250117C00280000 | 2023-09-26 12:30PM EDT | 2025-01-17 | 51.70 | 51.65 | 51.90 | +0.60 | +1.17% | 86 | 4,338 | 56.78% |
| TSLA250620C00280000 | 2023-09-25 3:51PM EDT | 2025-06-20 | 61.70 | 62.00 | 62.50 | 0.00 | - | 93 | 1,118 | 57.60% |
| TSLA250919C00280000 | 2023-09-25 3:51PM EDT | 2025-09-19 | 67.30 | 67.40 | 68.10 | 0.00 | - | 2 | 52 | 57.93% |
| TSLA251219C00280000 | 2023-09-26 11:29AM EDT | 2025-12-19 | 73.00 | 72.75 | 73.45 | +0.10 | +0.14% | 33 | 1,220 | 58.38% |
| TSLA260116C00280000 | 2023-09-26 11:25AM EDT | 2026-01-16 | 74.37 | 73.95 | 75.30 | +1.32 | +1.81% | 13 | 214 | 58.47% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00280000 | 2023-09-26 12:15PM EDT | 2023-09-29 | 32.86 | 32.10 | 32.95 | -0.11 | -0.33% | 18 | 3,234 | 0.00% |
| TSLA231006P00280000 | 2023-09-26 11:52AM EDT | 2023-10-06 | 33.50 | 33.25 | 33.40 | -0.15 | -0.45% | 27 | 2,282 | 32.62% |
| TSLA231013P00280000 | 2023-09-26 12:04PM EDT | 2023-10-13 | 35.10 | 34.15 | 34.30 | -1.64 | -4.46% | 159 | 961 | 41.82% |
| TSLA231020P00280000 | 2023-09-26 12:16PM EDT | 2023-10-20 | 36.00 | 35.90 | 36.05 | -1.10 | -2.96% | 140 | 7,697 | 48.10% |
| TSLA231027P00280000 | 2023-09-26 10:51AM EDT | 2023-10-27 | 36.30 | 36.90 | 37.05 | -4.50 | -11.03% | 1 | 116 | 47.58% |
| TSLA231103P00280000 | 2023-09-26 9:35AM EDT | 2023-11-03 | 39.65 | 37.50 | 38.10 | +1.55 | +4.07% | 11 | 7 | 47.54% |
| TSLA231117P00280000 | 2023-09-26 11:49AM EDT | 2023-11-17 | 38.90 | 39.15 | 39.40 | -1.69 | -4.16% | 11 | 2,441 | 45.19% |
| TSLA231215P00280000 | 2023-09-26 10:29AM EDT | 2023-12-15 | 43.05 | 41.70 | 42.10 | -0.14 | -0.32% | 20 | 0 | 43.45% |
| TSLA240119P00280000 | 2023-09-26 11:45AM EDT | 2024-01-19 | 44.25 | 44.95 | 45.15 | -2.65 | -5.65% | 22 | 9,340 | 42.43% |
| TSLA240216P00280000 | 2023-09-26 12:24PM EDT | 2024-02-16 | 48.10 | 47.80 | 48.05 | -0.78 | -1.60% | 16 | 167 | 43.11% |
| TSLA240315P00280000 | 2023-09-25 12:07PM EDT | 2024-03-15 | 51.00 | 49.60 | 49.95 | 0.00 | - | 1 | 1,821 | 42.40% |
| TSLA240419P00280000 | 2023-09-26 11:17AM EDT | 2024-04-19 | 52.61 | 52.30 | 52.80 | -0.99 | -1.85% | 36 | 464 | 42.63% |
| TSLA240621P00280000 | 2023-09-26 9:43AM EDT | 2024-06-21 | 57.09 | 56.25 | 56.65 | -0.44 | -0.76% | 5 | 2,102 | 41.98% |
| TSLA240920P00280000 | 2023-09-25 2:36PM EDT | 2024-09-20 | 62.10 | 61.20 | 61.85 | 0.00 | - | 6 | 2,394 | 41.67% |
| TSLA250117P00280000 | 2023-09-22 9:47AM EDT | 2025-01-17 | 65.00 | 66.95 | 67.70 | 0.00 | - | 1 | 4,645 | 41.34% |
| TSLA250620P00280000 | 2023-09-21 3:57PM EDT | 2025-06-20 | 70.43 | 73.20 | 73.55 | 0.00 | - | 17 | 414 | 40.49% |
| TSLA250919P00280000 | 2023-09-22 1:14PM EDT | 2025-09-19 | 75.19 | 76.15 | 77.00 | 0.00 | - | 1 | 14 | 40.35% |
| TSLA251219P00280000 | 2023-09-26 10:39AM EDT | 2025-12-19 | 79.10 | 79.10 | 79.60 | -0.85 | -1.06% | 4 | 906 | 39.81% |
| TSLA260116P00280000 | 2023-09-26 11:18AM EDT | 2026-01-16 | 79.83 | 79.65 | 81.10 | -1.26 | -1.55% | 10 | 24 | 40.15% |
© 2023 Yahoo. Todos los derechos reservados.
