Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:09PM EST. Mercado abierto.
Golpe:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00320000 | 2023-02-08 10:20AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,522 | 156.25% |
| TSLA230217C00320000 | 2023-02-08 2:30PM EST | 2023-02-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,222 | 8,483 | 105.08% |
| TSLA230224C00320000 | 2023-02-08 2:50PM EST | 2023-02-24 | 0.16 | 0.14 | 0.15 | +0.04 | +33.33% | 297 | 808 | 91.80% |
| TSLA230303C00320000 | 2023-02-08 2:47PM EST | 2023-03-03 | 0.50 | 0.47 | 0.49 | +0.12 | +31.58% | 148 | 318 | 91.16% |
| TSLA230310C00320000 | 2023-02-08 2:04PM EST | 2023-03-10 | 0.80 | 0.72 | 0.75 | +0.21 | +35.59% | 26 | 271 | 85.99% |
| TSLA230317C00320000 | 2023-02-08 2:39PM EST | 2023-03-17 | 1.10 | 1.00 | 1.03 | +0.33 | +42.86% | 296 | 14,773 | 82.25% |
| TSLA230519C00320000 | 2023-02-08 2:29PM EST | 2023-05-19 | 4.83 | 4.65 | 4.75 | +1.53 | +46.36% | 71 | 530 | 71.35% |
| TSLA230616C00320000 | 2023-02-08 2:48PM EST | 2023-06-16 | 5.98 | 5.95 | 6.05 | +1.18 | +24.58% | 155 | 2,329 | 67.73% |
| TSLA230721C00320000 | 2023-02-08 2:19PM EST | 2023-07-21 | 8.35 | 8.15 | 8.30 | +2.29 | +37.79% | 6 | 450 | 66.32% |
| TSLA230915C00320000 | 2023-02-08 2:38PM EST | 2023-09-15 | 11.57 | 11.05 | 11.25 | +2.12 | +22.43% | 51 | 1,757 | 63.61% |
| TSLA231215C00320000 | 2023-02-08 2:31PM EST | 2023-12-15 | 16.65 | 16.20 | 16.50 | +3.29 | +24.63% | 25 | 545 | 62.06% |
| TSLA240119C00320000 | 2023-02-08 1:36PM EST | 2024-01-19 | 18.25 | 18.05 | 18.40 | +3.75 | +25.86% | 268 | 5,919 | 61.59% |
| TSLA240621C00320000 | 2023-02-08 11:42AM EST | 2024-06-21 | 26.40 | 26.50 | 26.95 | +2.40 | +10.00% | 3 | 690 | 61.07% |
| TSLA240920C00320000 | 2023-02-08 10:39AM EST | 2024-09-20 | 31.34 | 30.75 | 31.70 | +3.74 | +13.55% | 1 | 108 | 60.76% |
| TSLA250117C00320000 | 2023-02-08 1:54PM EST | 2025-01-17 | 36.85 | 36.20 | 37.20 | +4.54 | +14.05% | 48 | 1,696 | 60.44% |
| TSLA250620C00320000 | 2023-02-08 2:35PM EST | 2025-06-20 | 43.82 | 42.40 | 43.45 | +4.02 | +10.10% | 107 | 845 | 59.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00320000 | 2023-02-03 2:53PM EST | 2023-02-10 | 129.50 | 118.75 | 119.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230217P00320000 | 2023-02-06 2:59PM EST | 2023-02-17 | 124.80 | 116.70 | 120.20 | 0.00 | - | 1 | 2 | 101.17% |
| TSLA230303P00320000 | 2023-02-07 3:46PM EST | 2023-03-03 | 123.70 | 118.75 | 119.50 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA230317P00320000 | 2023-02-03 9:40AM EST | 2023-03-17 | 127.83 | 118.95 | 119.55 | 0.00 | - | 100 | 202 | 0.00% |
| TSLA230519P00320000 | 2023-01-31 9:40AM EST | 2023-05-19 | 154.25 | 120.40 | 122.20 | 0.00 | - | 2 | 1,169 | 51.54% |
| TSLA230616P00320000 | 2023-01-27 1:20PM EST | 2023-06-16 | 143.65 | 120.65 | 122.80 | 0.00 | - | 2 | 3 | 54.48% |
| TSLA230721P00320000 | 2023-02-07 10:54AM EST | 2023-07-21 | 130.40 | 122.65 | 123.55 | 0.00 | - | 2 | 0 | 51.37% |
| TSLA230915P00320000 | 2023-02-03 12:15PM EST | 2023-09-15 | 128.50 | 123.90 | 124.95 | 0.00 | - | 6 | 168 | 48.63% |
| TSLA231215P00320000 | 2023-02-08 11:13AM EST | 2023-12-15 | 129.10 | 126.20 | 127.45 | -3.90 | -2.93% | 40 | 500 | 46.35% |
| TSLA240119P00320000 | 2023-02-08 12:39PM EST | 2024-01-19 | 129.41 | 127.15 | 128.40 | -0.74 | -0.57% | 3 | 314 | 45.72% |
| TSLA240621P00320000 | 2023-02-03 2:17PM EST | 2024-06-21 | 137.85 | 130.85 | 132.20 | 0.00 | - | 27 | 691 | 43.45% |
| TSLA240920P00320000 | 2023-02-07 11:05AM EST | 2024-09-20 | 138.49 | 132.50 | 134.45 | 0.00 | - | 30 | 205 | 42.68% |
| TSLA250117P00320000 | 2023-02-08 1:56PM EST | 2025-01-17 | 136.00 | 135.20 | 137.00 | -4.04 | -2.88% | 11 | 792 | 41.63% |
| TSLA250620P00320000 | 2023-02-08 11:52AM EST | 2025-06-20 | 140.00 | 137.60 | 139.70 | -2.65 | -1.86% | 6 | 284 | 40.22% |
© 2023 Yahoo. Todos los derechos reservados.
