U.S. Markets open in 2 hrs 2 mins
F S&P 500
4,582.25 +19.25 (+0.42%) F Dow Jones
35,559.00 +114.00 (+0.32%) F Nasdaq
16,136.00 +88.00 (+0.55%) Russell 2000 Futures
1,812.40 +15.40 (+0.86%) Petróleo
77.84 +1.43 (+1.87%) Oro
2,062.00 +1.80 (+0.09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Golpe:330.00
Llamadaspor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00330000 | 2023-11-28 2:02PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,412 | 50.00% |
| TSLA231208C00330000 | 2023-11-28 3:15PM EST | 2023-12-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 1,620 | 25.00% |
| TSLA231215C00330000 | 2023-11-28 3:58PM EST | 2023-12-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 3,745 | 25.00% |
| TSLA231222C00330000 | 2023-11-28 2:54PM EST | 2023-12-22 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 123 | 25.00% |
| TSLA231229C00330000 | 2023-11-28 3:59PM EST | 2023-12-29 | 0.37 | 0.00 | 0.00 | 0.00 | - | 303 | 525 | 25.00% |
| TSLA240119C00330000 | 2023-11-28 3:59PM EST | 2024-01-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 371 | 15,720 | 12.50% |
| TSLA240216C00330000 | 2023-11-28 3:09PM EST | 2024-02-16 | 3.11 | 0.00 | 0.00 | 0.00 | - | 55 | 1,471 | 12.50% |
| TSLA240315C00330000 | 2023-11-28 3:59PM EST | 2024-03-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 147 | 4,471 | 12.50% |
| TSLA240419C00330000 | 2023-11-28 2:30PM EST | 2024-04-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 49 | 694 | 12.50% |
| TSLA240517C00330000 | 2023-11-28 3:35PM EST | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 58 | 843 | 6.25% |
| TSLA240621C00330000 | 2023-11-28 2:21PM EST | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 14 | 5,266 | 6.25% |
| TSLA240920C00330000 | 2023-11-28 3:50PM EST | 2024-09-20 | 20.44 | 0.00 | 0.00 | 0.00 | - | 27 | 820 | 6.25% |
| TSLA250117C00330000 | 2023-11-28 3:50PM EST | 2025-01-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 179 | 3,649 | 6.25% |
| TSLA250620C00330000 | 2023-11-28 3:05PM EST | 2025-06-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,621 | 6.25% |
| TSLA250919C00330000 | 2023-11-28 10:10AM EST | 2025-09-19 | 41.35 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 3.13% |
| TSLA251219C00330000 | 2023-11-28 3:59PM EST | 2025-12-19 | 52.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,408 | 3.13% |
| TSLA260116C00330000 | 2023-11-28 3:50PM EST | 2026-01-16 | 53.61 | 0.00 | 0.00 | 0.00 | - | 45 | 1,222 | 3.13% |
Ponepor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00330000 | 2023-11-28 11:21AM EST | 2023-12-01 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231208P00330000 | 2023-11-14 3:18PM EST | 2023-12-08 | 91.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA231215P00330000 | 2023-11-17 2:27PM EST | 2023-12-15 | 94.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240119P00330000 | 2023-11-28 9:44AM EST | 2024-01-19 | 93.39 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| TSLA240216P00330000 | 2023-11-28 11:39AM EST | 2024-02-16 | 88.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240315P00330000 | 2023-11-20 3:04PM EST | 2024-03-15 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240419P00330000 | 2023-10-11 9:51AM EST | 2024-04-19 | 76.40 | 115.10 | 116.45 | 0.00 | - | 12 | 32 | 93.55% |
| TSLA240517P00330000 | 2023-11-13 10:16AM EST | 2024-05-17 | 112.91 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| TSLA240621P00330000 | 2023-11-15 11:40AM EST | 2024-06-21 | 92.01 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 0.00% |
| TSLA240920P00330000 | 2023-11-20 9:36AM EST | 2024-09-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TSLA250117P00330000 | 2023-11-28 3:10PM EST | 2025-01-17 | 98.55 | 0.00 | 0.00 | 0.00 | - | 195 | 1,258 | 0.00% |
| TSLA250620P00330000 | 2023-11-14 10:26AM EST | 2025-06-20 | 112.55 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| TSLA250919P00330000 | 2023-11-07 12:25PM EST | 2025-09-19 | 124.32 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TSLA251219P00330000 | 2023-11-20 12:10PM EST | 2025-12-19 | 116.75 | 0.00 | 0.00 | 0.00 | - | 2 | 745 | 0.00% |
| TSLA260116P00330000 | 2023-11-27 11:38AM EST | 2026-01-16 | 117.80 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.