Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:340.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00340000 | 2023-09-29 3:54PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 137 | 2,550 | 73.44% |
| TSLA231013C00340000 | 2023-09-29 3:58PM EDT | 2023-10-13 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 143 | 1,221 | 61.33% |
| TSLA231020C00340000 | 2023-09-29 3:39PM EDT | 2023-10-20 | 0.24 | 0.24 | 0.27 | -0.01 | -4.00% | 232 | 2,596 | 60.21% |
| TSLA231027C00340000 | 2023-09-29 3:19PM EDT | 2023-10-27 | 0.48 | 0.45 | 0.48 | +0.05 | +11.63% | 21 | 269 | 57.20% |
| TSLA231103C00340000 | 2023-09-29 11:39AM EDT | 2023-11-03 | 0.73 | 0.65 | 0.73 | -0.01 | -1.35% | 10 | 157 | 54.76% |
| TSLA231117C00340000 | 2023-09-29 3:42PM EDT | 2023-11-17 | 1.26 | 1.25 | 1.28 | +0.04 | +3.28% | 280 | 1,789 | 52.05% |
| TSLA231215C00340000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 2.70 | 2.68 | 2.76 | +0.25 | +10.20% | 136 | 2,025 | 49.74% |
| TSLA240119C00340000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 5.25 | 5.15 | 5.30 | +0.50 | +10.53% | 199 | 5,090 | 49.61% |
| TSLA240216C00340000 | 2023-09-29 1:52PM EDT | 2024-02-16 | 7.40 | 7.90 | 8.05 | +0.35 | +4.96% | 25 | 354 | 50.83% |
| TSLA240315C00340000 | 2023-09-29 3:36PM EDT | 2024-03-15 | 10.16 | 9.95 | 10.20 | +0.87 | +9.36% | 25 | 1,693 | 50.56% |
| TSLA240419C00340000 | 2023-09-29 12:16PM EDT | 2024-04-19 | 13.65 | 13.30 | 13.55 | +1.50 | +12.35% | 2 | 35 | 51.60% |
| TSLA240517C00340000 | 2023-09-27 12:21PM EDT | 2024-05-17 | 13.05 | 15.75 | 16.40 | 0.00 | - | 1 | 1 | 52.29% |
| TSLA240621C00340000 | 2023-09-29 3:26PM EDT | 2024-06-21 | 18.38 | 18.45 | 18.80 | +1.13 | +6.55% | 6 | 1,095 | 52.11% |
| TSLA240920C00340000 | 2023-09-29 1:13PM EDT | 2024-09-20 | 25.39 | 26.00 | 26.30 | +0.84 | +3.42% | 4 | 673 | 53.21% |
| TSLA250117C00340000 | 2023-09-29 3:39PM EDT | 2025-01-17 | 35.37 | 35.40 | 35.70 | +1.72 | +5.11% | 77 | 1,795 | 54.59% |
| TSLA250620C00340000 | 2023-09-29 1:30PM EDT | 2025-06-20 | 45.40 | 45.70 | 46.15 | +1.40 | +3.18% | 2 | 1,081 | 55.42% |
| TSLA250919C00340000 | 2023-09-25 11:55AM EDT | 2025-09-19 | 50.05 | 51.40 | 51.95 | 0.00 | - | 16 | 40 | 55.90% |
| TSLA251219C00340000 | 2023-09-29 1:37PM EDT | 2025-12-19 | 56.19 | 56.70 | 57.45 | +1.41 | +2.57% | 12 | 879 | 56.30% |
| TSLA260116C00340000 | 2023-09-29 1:32PM EDT | 2026-01-16 | 57.64 | 57.90 | 58.90 | +2.97 | +5.43% | 11 | 40 | 56.23% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00340000 | 2023-09-21 3:11PM EDT | 2023-10-06 | 90.30 | 89.00 | 90.45 | +7.50 | +9.06% | 1 | 0 | 121.83% |
| TSLA231013P00340000 | 2023-09-20 10:05AM EDT | 2023-10-13 | 72.85 | 89.00 | 90.45 | 0.00 | - | - | 0 | 86.18% |
| TSLA231020P00340000 | 2023-09-29 9:39AM EDT | 2023-10-20 | 88.42 | 89.00 | 90.45 | -4.98 | -5.33% | 1 | 7 | 70.36% |
| TSLA231027P00340000 | 2023-09-21 9:40AM EDT | 2023-10-27 | 83.00 | 89.00 | 90.40 | 0.00 | - | - | 0 | 60.11% |
| TSLA231103P00340000 | 2023-09-27 11:15AM EDT | 2023-11-03 | 98.33 | 89.00 | 90.55 | 0.00 | - | 1 | 0 | 55.91% |
| TSLA231117P00340000 | 2023-09-29 9:48AM EDT | 2023-11-17 | 88.10 | 89.50 | 90.35 | -4.83 | -5.20% | 2 | 5 | 44.82% |
| TSLA231215P00340000 | 2023-09-28 1:32PM EDT | 2023-12-15 | 94.73 | 89.70 | 91.40 | 0.00 | - | 2 | 21 | 43.84% |
| TSLA240119P00340000 | 2023-09-25 10:41AM EDT | 2024-01-19 | 97.60 | 91.15 | 92.45 | 0.00 | - | 5 | 73 | 40.93% |
| TSLA240315P00340000 | 2023-09-27 11:23AM EDT | 2024-03-15 | 100.65 | 93.25 | 95.25 | 0.00 | - | 20 | 177 | 40.94% |
| TSLA240419P00340000 | 2023-09-18 2:42PM EDT | 2024-04-19 | 83.65 | 94.45 | 97.05 | 0.00 | - | - | 140 | 40.90% |
| TSLA240621P00340000 | 2023-09-20 3:12PM EDT | 2024-06-21 | 86.33 | 98.25 | 99.15 | 0.00 | - | 27 | 156 | 39.14% |
| TSLA240920P00340000 | 2023-09-27 3:40PM EDT | 2024-09-20 | 109.37 | 102.10 | 102.95 | 0.00 | - | 4 | 88 | 38.64% |
| TSLA250117P00340000 | 2023-09-22 3:52PM EDT | 2025-01-17 | 111.00 | 106.90 | 107.90 | 0.00 | - | 4 | 464 | 38.50% |
| TSLA250620P00340000 | 2023-08-21 9:48AM EDT | 2025-06-20 | 127.45 | 103.00 | 104.40 | 0.00 | - | 2 | 381 | 30.42% |
| TSLA250919P00340000 | 2023-09-25 11:34AM EDT | 2025-09-19 | 117.85 | 114.90 | 116.25 | 0.00 | - | 1 | 244 | 37.73% |
| TSLA251219P00340000 | 2023-09-28 12:24PM EDT | 2025-12-19 | 120.61 | 117.40 | 118.75 | 0.00 | - | 2 | 2,213 | 37.31% |
| TSLA260116P00340000 | 2023-09-27 1:31PM EDT | 2026-01-16 | 127.88 | 117.85 | 119.65 | 0.00 | - | 20 | 236 | 37.30% |
© 2023 Yahoo. Todos los derechos reservados.
