U.S. markets open in 3 hours 26 minutes
F S&P 500
4,031.00 -4.75 (-0.12%) F Dow Jones
32,751.00 -23.00 (-0.07%) F Nasdaq
12,835.25 -32.00 (-0.25%) E-mini Russell 2000 Index Futur
1,793.50 +0.20 (+0.01%) Petróleo
69.05 -0.62 (-0.89%) Oro
1,947.90 +6.80 (+0.35%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:300.00
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00300000 | 2023-03-21 3:50PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 50.00% |
| TSLA230331C00300000 | 2023-03-21 3:44PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 50.00% |
| TSLA230406C00300000 | 2023-03-21 3:38PM EDT | 2023-04-06 | 0.07 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| TSLA230414C00300000 | 2023-03-21 3:31PM EDT | 2023-04-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| TSLA230421C00300000 | 2023-03-21 3:56PM EDT | 2023-04-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 25.00% |
| TSLA230428C00300000 | 2023-03-21 3:24PM EDT | 2023-04-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| TSLA230519C00300000 | 2023-03-21 3:58PM EDT | 2023-05-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 25.00% |
| TSLA230616C00300000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,666 | 0 | 12.50% |
| TSLA230721C00300000 | 2023-03-21 3:51PM EDT | 2023-07-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,775 | 0 | 12.50% |
| TSLA230818C00300000 | 2023-03-21 3:58PM EDT | 2023-08-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 12.50% |
| TSLA230915C00300000 | 2023-03-21 3:55PM EDT | 2023-09-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 12.50% |
| TSLA231020C00300000 | 2023-03-21 3:52PM EDT | 2023-10-20 | 9.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA231117C00300000 | 2023-03-21 1:59PM EDT | 2023-11-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TSLA231215C00300000 | 2023-03-21 3:53PM EDT | 2023-12-15 | 12.65 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| TSLA240119C00300000 | 2023-03-21 3:56PM EDT | 2024-01-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 12.50% |
| TSLA240315C00300000 | 2023-03-21 3:52PM EDT | 2024-03-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| TSLA240621C00300000 | 2023-03-21 3:56PM EDT | 2024-06-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| TSLA240920C00300000 | 2023-03-21 3:09PM EDT | 2024-09-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TSLA250117C00300000 | 2023-03-21 3:59PM EDT | 2025-01-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 6.25% |
| TSLA250620C00300000 | 2023-03-21 3:59PM EDT | 2025-06-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 6.25% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00300000 | 2023-03-15 11:59AM EDT | 2023-03-24 | 120.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230331P00300000 | 2023-03-03 1:10PM EDT | 2023-03-31 | 101.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230406P00300000 | 2023-03-21 10:16AM EDT | 2023-04-06 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230414P00300000 | 2023-03-03 2:09PM EDT | 2023-04-14 | 99.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230421P00300000 | 2023-03-21 3:14PM EDT | 2023-04-21 | 102.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA230428P00300000 | 2023-03-21 11:12AM EDT | 2023-04-28 | 107.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA230519P00300000 | 2023-03-21 1:22PM EDT | 2023-05-19 | 104.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA230616P00300000 | 2023-03-21 3:49PM EDT | 2023-06-16 | 103.17 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSLA230721P00300000 | 2023-03-21 2:46PM EDT | 2023-07-21 | 104.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230818P00300000 | 2023-03-09 1:19PM EDT | 2023-08-18 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P00300000 | 2023-03-16 3:37PM EDT | 2023-09-15 | 117.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA231020P00300000 | 2023-03-16 3:47PM EDT | 2023-10-20 | 117.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA231117P00300000 | 2023-03-21 12:18PM EDT | 2023-11-17 | 109.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00300000 | 2023-03-21 2:55PM EDT | 2023-12-15 | 108.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240119P00300000 | 2023-03-21 2:36PM EDT | 2024-01-19 | 109.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSLA240315P00300000 | 2023-03-21 11:23AM EDT | 2024-03-15 | 113.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00300000 | 2023-03-21 10:46AM EDT | 2024-06-21 | 117.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00300000 | 2023-03-21 1:02PM EDT | 2024-09-20 | 117.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00300000 | 2023-03-21 3:58PM EDT | 2025-01-17 | 119.30 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| TSLA250620P00300000 | 2023-03-21 2:32PM EDT | 2025-06-20 | 123.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
