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:350.00
Llamadaspor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00350000 | 2023-03-21 10:41AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 131.25% |
| TSLA230406C00350000 | 2023-03-24 9:42AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 111 | 101.56% |
| TSLA230414C00350000 | 2023-03-22 1:06PM EDT | 2023-04-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 37 | 86.33% |
| TSLA230421C00350000 | 2023-03-24 3:50PM EDT | 2023-04-21 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 41 | 4,918 | 81.84% |
| TSLA230428C00350000 | 2023-03-24 2:54PM EDT | 2023-04-28 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 4 | 53 | 77.93% |
| TSLA230519C00350000 | 2023-03-24 3:54PM EDT | 2023-05-19 | 0.29 | 0.28 | 0.30 | -0.05 | -14.71% | 10 | 1,155 | 68.95% |
| TSLA230616C00350000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 0.65 | 0.63 | 0.65 | -0.12 | -15.58% | 27 | 9,074 | 63.14% |
| TSLA230721C00350000 | 2023-03-24 3:48PM EDT | 2023-07-21 | 1.44 | 1.43 | 1.48 | -0.16 | -10.00% | 4 | 807 | 61.07% |
| TSLA230818C00350000 | 2023-03-24 1:55PM EDT | 2023-08-18 | 2.11 | 2.10 | 2.30 | -0.29 | -12.08% | 13 | 97 | 59.66% |
| TSLA230915C00350000 | 2023-03-24 2:22PM EDT | 2023-09-15 | 2.93 | 2.90 | 3.05 | -0.08 | -2.66% | 14 | 20,980 | 58.39% |
| TSLA231020C00350000 | 2023-03-24 1:18PM EDT | 2023-10-20 | 4.21 | 4.15 | 4.40 | -1.04 | -19.81% | 15 | 102 | 58.11% |
| TSLA231117C00350000 | 2023-03-24 2:45PM EDT | 2023-11-17 | 5.40 | 5.30 | 5.55 | -0.05 | -0.92% | 4 | 440 | 58.06% |
| TSLA231215C00350000 | 2023-03-24 12:39PM EDT | 2023-12-15 | 6.29 | 6.30 | 6.50 | -1.01 | -13.84% | 3 | 1,746 | 57.47% |
| TSLA240119C00350000 | 2023-03-24 11:15AM EDT | 2024-01-19 | 7.70 | 7.65 | 7.85 | -0.42 | -5.17% | 19 | 15,930 | 57.11% |
| TSLA240315C00350000 | 2023-03-24 1:23PM EDT | 2024-03-15 | 9.90 | 10.05 | 10.40 | -1.15 | -10.41% | 7 | 1,058 | 57.18% |
| TSLA240621C00350000 | 2023-03-23 1:34PM EDT | 2024-06-21 | 14.88 | 14.20 | 14.70 | 0.00 | - | 47 | 3,586 | 57.07% |
| TSLA240920C00350000 | 2023-03-23 12:23PM EDT | 2024-09-20 | 19.25 | 18.05 | 18.85 | 0.00 | - | 3 | 1,398 | 57.18% |
| TSLA250117C00350000 | 2023-03-24 3:22PM EDT | 2025-01-17 | 23.50 | 23.05 | 23.60 | +0.10 | +0.43% | 12 | 7,308 | 57.10% |
| TSLA250620C00350000 | 2023-03-24 3:34PM EDT | 2025-06-20 | 29.55 | 28.95 | 29.90 | +0.05 | +0.17% | 11 | 3,021 | 57.14% |
Ponepor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00350000 | 2023-02-15 1:54PM EDT | 2023-03-31 | 137.25 | 169.00 | 170.40 | 0.00 | - | 2 | 0 | 406.89% |
| TSLA230414P00350000 | 2023-03-03 1:08PM EDT | 2023-04-14 | 151.55 | 159.20 | 160.00 | 0.00 | - | 2 | 0 | 81.25% |
| TSLA230421P00350000 | 2023-03-23 3:51PM EDT | 2023-04-21 | 156.80 | 159.20 | 160.05 | 0.00 | - | 6 | 0 | 77.73% |
| TSLA230519P00350000 | 2023-03-02 10:36AM EDT | 2023-05-19 | 162.18 | 159.15 | 160.05 | 0.00 | - | 2 | 0 | 50.78% |
| TSLA230616P00350000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 160.30 | 158.85 | 160.45 | +1.00 | +0.63% | 150 | 90 | 66.31% |
| TSLA230721P00350000 | 2023-03-14 10:38AM EDT | 2023-07-21 | 170.13 | 158.75 | 160.60 | 0.00 | - | 4 | 0 | 57.28% |
| TSLA230915P00350000 | 2023-02-10 11:11AM EDT | 2023-09-15 | 153.58 | 175.15 | 178.10 | 0.00 | - | 36 | 0 | 97.94% |
| TSLA231215P00350000 | 2023-03-09 4:02PM EDT | 2023-12-15 | 174.29 | 160.15 | 161.20 | 0.00 | - | 20 | 202 | 41.77% |
| TSLA240119P00350000 | 2023-03-15 1:39PM EDT | 2024-01-19 | 173.05 | 160.65 | 161.55 | 0.00 | - | 2 | 669 | 40.83% |
| TSLA240315P00350000 | 2023-02-10 3:55PM EDT | 2024-03-15 | 158.59 | 176.15 | 178.25 | 0.00 | - | 54 | 82 | 69.49% |
| TSLA240621P00350000 | 2023-03-10 1:13PM EDT | 2024-06-21 | 176.00 | 162.80 | 164.40 | 0.00 | - | 1 | 71 | 40.77% |
| TSLA240920P00350000 | 2023-03-16 12:53PM EDT | 2024-09-20 | 168.50 | 164.05 | 166.30 | 0.00 | - | 1 | 233 | 40.74% |
| TSLA250117P00350000 | 2023-03-24 2:15PM EDT | 2025-01-17 | 168.10 | 166.70 | 168.20 | +6.20 | +3.83% | 14 | 928 | 39.76% |
| TSLA250620P00350000 | 2023-03-23 2:38PM EDT | 2025-06-20 | 169.75 | 169.15 | 170.95 | 0.00 | - | 20 | 608 | 39.18% |
© 2023 Yahoo. Todos los derechos reservados.
