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:310.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00310000 | 2023-12-05 1:25PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 1,905 | 84.38% |
| TSLA231215C00310000 | 2023-12-05 3:54PM EST | 2023-12-15 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 397 | 10,471 | 61.13% |
| TSLA231222C00310000 | 2023-12-05 3:28PM EST | 2023-12-22 | 0.20 | 0.17 | 0.19 | +0.01 | +5.26% | 25 | 457 | 54.49% |
| TSLA231229C00310000 | 2023-12-05 1:56PM EST | 2023-12-29 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 529 | 802 | 50.00% |
| TSLA240105C00310000 | 2023-12-05 3:52PM EST | 2024-01-05 | 0.65 | 0.61 | 0.67 | -0.02 | -2.99% | 359 | 942 | 50.20% |
| TSLA240112C00310000 | 2023-12-05 12:33PM EST | 2024-01-12 | 0.93 | 0.86 | 0.96 | -0.02 | -2.11% | 19 | 23 | 49.23% |
| TSLA240119C00310000 | 2023-12-05 3:56PM EST | 2024-01-19 | 1.21 | 1.21 | 1.24 | +0.08 | +7.08% | 205 | 7,477 | 47.88% |
| TSLA240216C00310000 | 2023-12-05 3:59PM EST | 2024-02-16 | 3.45 | 3.40 | 3.50 | +0.25 | +7.81% | 113 | 2,865 | 49.15% |
| TSLA240315C00310000 | 2023-12-05 2:47PM EST | 2024-03-15 | 5.39 | 5.30 | 5.40 | +0.04 | +0.75% | 27 | 1,974 | 47.98% |
| TSLA240419C00310000 | 2023-12-05 10:35AM EST | 2024-04-19 | 9.15 | 8.50 | 8.60 | +1.18 | +14.81% | 18 | 600 | 49.00% |
| TSLA240517C00310000 | 2023-12-05 11:32AM EST | 2024-05-17 | 12.55 | 11.00 | 11.20 | +1.95 | +18.40% | 3 | 423 | 49.72% |
| TSLA240621C00310000 | 2023-12-05 1:42PM EST | 2024-06-21 | 13.87 | 13.70 | 13.85 | +0.74 | +5.64% | 7 | 4,209 | 49.58% |
| TSLA240920C00310000 | 2023-12-05 1:07PM EST | 2024-09-20 | 22.13 | 21.30 | 21.50 | +1.83 | +9.01% | 38 | 1,317 | 50.86% |
| TSLA250117C00310000 | 2023-12-05 2:33PM EST | 2025-01-17 | 30.75 | 30.70 | 30.95 | +0.95 | +3.19% | 55 | 3,988 | 52.53% |
| TSLA250620C00310000 | 2023-12-04 11:00AM EST | 2025-06-20 | 39.30 | 41.20 | 41.50 | 0.00 | - | 3 | 877 | 53.75% |
| TSLA250919C00310000 | 2023-12-05 3:00PM EST | 2025-09-19 | 47.50 | 46.70 | 47.05 | +0.44 | +0.93% | 2 | 58 | 54.21% |
| TSLA251219C00310000 | 2023-12-04 3:16PM EST | 2025-12-19 | 50.69 | 52.00 | 52.35 | 0.00 | - | 38 | 1,233 | 54.69% |
| TSLA260116C00310000 | 2023-12-01 3:55PM EST | 2026-01-16 | 54.00 | 53.50 | 53.95 | 0.00 | - | 23 | 536 | 54.81% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00310000 | 2023-12-01 9:36AM EST | 2023-12-08 | 78.00 | 69.10 | 72.80 | 0.00 | - | 1 | 0 | 169.97% |
| TSLA231215P00310000 | 2023-11-17 2:27PM EST | 2023-12-15 | 70.42 | 69.05 | 72.55 | -4.39 | -5.87% | 1 | 1 | 98.44% |
| TSLA231222P00310000 | 2023-11-27 1:21PM EST | 2023-12-22 | 72.40 | 69.10 | 73.80 | 0.00 | - | 16 | 4 | 54.10% |
| TSLA231229P00310000 | 2023-12-04 10:47AM EST | 2023-12-29 | 75.34 | 70.15 | 73.80 | 0.00 | - | 1 | 0 | 57.72% |
| TSLA240105P00310000 | 2023-11-29 2:43PM EST | 2024-01-05 | 71.73 | 70.50 | 72.45 | +6.40 | +9.80% | 1 | 10 | 56.69% |
| TSLA240119P00310000 | 2023-12-01 3:35PM EST | 2024-01-19 | 71.30 | 71.00 | 71.85 | 0.00 | - | 4 | 28 | 41.04% |
| TSLA240216P00310000 | 2023-12-01 10:20AM EST | 2024-02-16 | 71.72 | 71.90 | 72.90 | -5.28 | -6.86% | 2 | 99 | 40.15% |
| TSLA240315P00310000 | 2023-11-29 11:19AM EST | 2024-03-15 | 67.03 | 73.05 | 73.80 | 0.00 | - | 184 | 67 | 38.21% |
| TSLA240419P00310000 | 2023-11-29 3:07PM EST | 2024-04-19 | 71.10 | 74.70 | 75.60 | 0.00 | - | 2 | 142 | 38.54% |
| TSLA240517P00310000 | 2023-12-04 2:08PM EST | 2024-05-17 | 72.18 | 76.15 | 77.10 | -6.57 | -8.34% | 3 | 136 | 38.73% |
| TSLA240621P00310000 | 2023-11-14 2:10PM EST | 2024-06-21 | 82.07 | 77.75 | 78.55 | 0.00 | - | 2 | 789 | 38.08% |
| TSLA240920P00310000 | 2023-12-05 10:58AM EST | 2024-09-20 | 77.95 | 82.10 | 82.90 | -4.30 | -5.23% | 14 | 910 | 38.06% |
| TSLA250117P00310000 | 2023-12-04 2:24PM EST | 2025-01-17 | 85.75 | 87.60 | 88.60 | -3.35 | -3.76% | 3 | 2,248 | 38.52% |
| TSLA250620P00310000 | 2023-11-30 9:44AM EST | 2025-06-20 | 93.70 | 93.60 | 94.45 | +0.35 | +0.37% | 39 | 203 | 38.15% |
| TSLA250919P00310000 | 2023-12-01 9:47AM EST | 2025-09-19 | 99.90 | 96.90 | 97.65 | 0.00 | - | 1 | 120 | 38.02% |
| TSLA251219P00310000 | 2023-12-05 3:59PM EST | 2025-12-19 | 100.21 | 99.55 | 100.50 | -1.14 | -1.12% | 10 | 1,006 | 37.78% |
| TSLA260116P00310000 | 2023-11-30 2:48PM EST | 2026-01-16 | 100.30 | 100.35 | 101.50 | 0.00 | - | 2 | 183 | 37.83% |
© 2023 Yahoo. Todos los derechos reservados.