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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00290000 | 2023-02-03 3:54PM EST | 2023-02-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,006 | 3,667 | 132.42% |
| TSLA230217C00290000 | 2023-02-03 3:58PM EST | 2023-02-17 | 0.22 | 0.18 | 0.22 | +0.04 | +22.22% | 2,427 | 2,422 | 104.69% |
| TSLA230224C00290000 | 2023-02-03 2:57PM EST | 2023-02-24 | 0.40 | 0.38 | 0.42 | +0.05 | +14.29% | 483 | 1,159 | 91.99% |
| TSLA230303C00290000 | 2023-02-03 3:57PM EST | 2023-03-03 | 0.88 | 0.83 | 0.88 | +0.15 | +20.55% | 1,040 | 960 | 89.45% |
| TSLA230310C00290000 | 2023-02-03 3:03PM EST | 2023-03-10 | 1.01 | 0.95 | 1.17 | -0.08 | -7.34% | 58 | 51 | 82.72% |
| TSLA230317C00290000 | 2023-02-03 3:36PM EST | 2023-03-17 | 1.38 | 1.28 | 1.43 | +0.28 | +25.45% | 254 | 3,143 | 78.93% |
| TSLA230324C00290000 | 2023-02-03 1:34PM EST | 2023-03-24 | 2.28 | 0.50 | 4.45 | +2.28 | - | 43 | - | 83.35% |
| TSLA230519C00290000 | 2023-02-03 3:56PM EST | 2023-05-19 | 5.11 | 4.95 | 5.20 | +0.98 | +23.73% | 109 | 259 | 68.33% |
| TSLA230616C00290000 | 2023-02-03 2:00PM EST | 2023-06-16 | 7.00 | 6.15 | 6.55 | +1.50 | +27.27% | 146 | 701 | 64.94% |
| TSLA230721C00290000 | 2023-02-03 2:46PM EST | 2023-07-21 | 8.70 | 8.30 | 8.70 | -0.60 | -6.45% | 41 | 389 | 63.63% |
| TSLA231215C00290000 | 2023-02-03 3:54PM EST | 2023-12-15 | 16.50 | 16.20 | 16.70 | +1.90 | +13.01% | 50 | 179 | 60.07% |
| TSLA240119C00290000 | 2023-02-03 3:52PM EST | 2024-01-19 | 18.25 | 17.90 | 18.60 | +2.00 | +12.31% | 216 | 9,071 | 59.67% |
| TSLA240621C00290000 | 2023-02-03 3:00PM EST | 2024-06-21 | 26.00 | 26.05 | 26.70 | -1.20 | -4.41% | 59 | 1,331 | 59.38% |
| TSLA240920C00290000 | 2023-02-03 3:00PM EST | 2024-09-20 | 30.28 | 30.10 | 31.25 | -1.73 | -5.40% | 2 | 450 | 59.20% |
| TSLA250117C00290000 | 2023-02-03 3:45PM EST | 2025-01-17 | 35.60 | 35.45 | 36.55 | +1.10 | +3.19% | 5 | 3,446 | 59.10% |
| TSLA250620C00290000 | 2023-02-03 3:03PM EST | 2025-06-20 | 42.05 | 40.85 | 42.85 | +2.84 | +7.24% | 80 | 187 | 58.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00290000 | 2023-02-03 2:28PM EST | 2023-02-10 | 99.00 | 99.60 | 100.35 | +1.60 | +1.64% | 1 | 1 | 174.22% |
| TSLA230217P00290000 | 2023-02-02 2:14PM EST | 2023-02-17 | 96.15 | 99.75 | 100.30 | 0.00 | - | 1 | 1 | 73.44% |
| TSLA230224P00290000 | 2023-01-31 10:57AM EST | 2023-02-24 | 117.25 | 99.75 | 100.45 | 0.00 | - | 1 | 0 | 74.41% |
| TSLA230303P00290000 | 2023-01-30 9:35AM EST | 2023-03-03 | 115.25 | 100.00 | 100.70 | 0.00 | - | 3 | 1 | 76.47% |
| TSLA230310P00290000 | 2023-01-27 2:20PM EST | 2023-03-10 | 112.40 | 99.90 | 101.10 | 0.00 | - | 6 | 3 | 71.92% |
| TSLA230317P00290000 | 2023-02-03 2:18PM EST | 2023-03-17 | 100.00 | 100.25 | 101.05 | +3.30 | +3.41% | 5 | 70 | 68.36% |
| TSLA230519P00290000 | 2023-01-27 3:40PM EST | 2023-05-19 | 113.05 | 101.90 | 103.55 | 0.00 | - | 698 | 367 | 57.58% |
| TSLA230616P00290000 | 2023-01-31 3:40PM EST | 2023-06-16 | 118.48 | 102.20 | 104.50 | 0.00 | - | 4 | 821 | 53.86% |
| TSLA230721P00290000 | 2023-01-27 3:28PM EST | 2023-07-21 | 113.67 | 104.15 | 105.15 | 0.00 | - | 42 | 31 | 52.43% |
| TSLA231215P00290000 | 2023-02-03 12:29PM EST | 2023-12-15 | 104.80 | 107.95 | 108.90 | -4.16 | -3.82% | 6 | 343 | 47.11% |
| TSLA240119P00290000 | 2023-02-03 2:30PM EST | 2024-01-19 | 109.20 | 108.35 | 109.90 | +3.45 | +3.26% | 1 | 551 | 46.44% |
| TSLA240621P00290000 | 2023-02-03 2:28PM EST | 2024-06-21 | 112.89 | 112.35 | 113.90 | +2.19 | +1.98% | 34 | 1,097 | 44.17% |
| TSLA240920P00290000 | 2023-02-03 3:25PM EST | 2024-09-20 | 115.13 | 114.15 | 116.15 | +2.25 | +1.99% | 118 | 2,504 | 43.32% |
| TSLA250117P00290000 | 2023-02-03 10:02AM EST | 2025-01-17 | 115.26 | 116.55 | 118.25 | -2.52 | -2.14% | 3 | 2,807 | 41.75% |
| TSLA250620P00290000 | 2023-02-03 3:40PM EST | 2025-06-20 | 120.60 | 119.30 | 121.40 | -7.86 | -6.12% | 240 | 12 | 40.78% |
© 2023 Yahoo. Todos los derechos reservados.
