U.S. markets closed
F S&P 500
4,324.25 +10.75 (+0.25%) F Dow Jones
33,844.00 +53.00 (+0.16%) F Nasdaq
14,786.00 +47.00 (+0.32%) E-mini Russell 2000 Index Futur
1,799.00 +6.00 (+0.33%) Petróleo
94.79 +1.11 (+1.18%) Oro
1,893.80 +2.90 (+0.15%)
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:420.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00420000 | 2023-09-26 2:44PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 385 | 225.00% |
| TSLA231006C00420000 | 2023-09-26 9:40AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 106.25% |
| TSLA231013C00420000 | 2023-09-27 1:33PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 77 | 85.94% |
| TSLA231020C00420000 | 2023-09-27 3:09PM EDT | 2023-10-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 53 | 985 | 78.13% |
| TSLA231027C00420000 | 2023-09-27 1:27PM EDT | 2023-10-27 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 2 | 47 | 74.02% |
| TSLA231103C00420000 | 2023-09-27 1:16PM EDT | 2023-11-03 | 0.14 | 0.12 | 0.17 | -0.14 | -50.00% | 3 | 1 | 70.22% |
| TSLA231117C00420000 | 2023-09-27 1:23PM EDT | 2023-11-17 | 0.26 | 0.24 | 0.26 | -0.03 | -10.34% | 10 | 749 | 63.92% |
| TSLA231215C00420000 | 2023-09-27 3:08PM EDT | 2023-12-15 | 0.61 | 0.55 | 0.58 | -0.02 | -3.17% | 31 | 2,359 | 57.42% |
| TSLA240119C00420000 | 2023-09-27 2:14PM EDT | 2024-01-19 | 1.16 | 1.20 | 1.25 | -0.27 | -18.88% | 113 | 809 | 54.16% |
| TSLA240216C00420000 | 2023-09-27 3:40PM EDT | 2024-02-16 | 2.15 | 2.11 | 2.32 | -0.34 | -13.65% | 3 | 162 | 54.29% |
| TSLA240315C00420000 | 2023-09-27 3:38PM EDT | 2024-03-15 | 3.00 | 2.95 | 3.05 | -0.35 | -10.45% | 45 | 546 | 52.89% |
| TSLA240419C00420000 | 2023-09-26 11:52AM EDT | 2024-04-19 | 5.15 | 4.45 | 4.60 | 0.00 | - | 1 | 313 | 52.99% |
| TSLA240517C00420000 | 2023-09-26 2:13PM EDT | 2024-05-17 | 6.03 | 4.85 | 7.20 | +6.03 | - | - | 2 | 53.48% |
| TSLA240621C00420000 | 2023-09-27 1:17PM EDT | 2024-06-21 | 6.82 | 6.70 | 7.40 | -1.03 | -13.12% | 4 | 2,826 | 52.05% |
| TSLA240920C00420000 | 2023-09-27 12:14PM EDT | 2024-09-20 | 12.00 | 11.25 | 12.20 | -1.35 | -10.11% | 6 | 2,559 | 52.44% |
| TSLA250117C00420000 | 2023-09-27 3:40PM EDT | 2025-01-17 | 19.00 | 18.05 | 19.95 | -0.80 | -4.04% | 8 | 3,799 | 53.91% |
| TSLA250620C00420000 | 2023-09-27 1:55PM EDT | 2025-06-20 | 26.50 | 26.50 | 28.95 | -3.35 | -11.22% | 8 | 4,389 | 54.72% |
| TSLA250919C00420000 | 2023-09-25 11:45AM EDT | 2025-09-19 | 34.35 | 30.85 | 34.30 | 0.00 | - | 1 | 3 | 55.01% |
| TSLA251219C00420000 | 2023-09-27 3:09PM EDT | 2025-12-19 | 37.87 | 34.95 | 39.75 | -1.53 | -3.88% | 1 | 922 | 55.33% |
| TSLA260116C00420000 | 2023-09-27 3:40PM EDT | 2026-01-16 | 38.93 | 38.45 | 39.65 | -1.12 | -2.80% | 28 | 233 | 55.60% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00420000 | 2023-07-21 11:25AM EDT | 2023-10-20 | 158.13 | 203.55 | 205.55 | 0.00 | - | 21 | 0 | 274.68% |
| TSLA231117P00420000 | 2023-07-11 10:40AM EDT | 2023-11-17 | 150.80 | 171.90 | 173.65 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA231215P00420000 | 2023-08-28 10:37AM EDT | 2023-12-15 | 179.64 | 177.60 | 182.00 | 0.00 | - | 10 | 0 | 52.78% |
| TSLA240119P00420000 | 2023-09-13 3:09PM EDT | 2024-01-19 | 149.80 | 178.10 | 181.45 | 0.00 | - | 10 | 0 | 59.14% |
| TSLA240315P00420000 | 2023-07-20 3:54PM EDT | 2024-03-15 | 158.00 | 202.60 | 206.50 | 0.00 | - | - | 0 | 101.06% |
| TSLA240621P00420000 | 2023-08-16 10:18AM EDT | 2024-06-21 | 187.00 | 150.00 | 151.80 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00420000 | 2023-09-11 1:15PM EDT | 2024-09-20 | 155.35 | 180.05 | 181.30 | 0.00 | - | 2 | 2 | 32.90% |
| TSLA250117P00420000 | 2023-09-21 3:35PM EDT | 2025-01-17 | 169.05 | 181.70 | 183.10 | 0.00 | - | 15 | 68 | 32.97% |
| TSLA250620P00420000 | 2023-09-15 9:32AM EDT | 2025-06-20 | 160.00 | 180.00 | 188.90 | 0.00 | - | 2 | 52 | 36.94% |
| TSLA250919P00420000 | 2023-08-18 3:42PM EDT | 2025-09-19 | 206.25 | 162.85 | 165.20 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA251219P00420000 | 2023-09-27 12:01PM EDT | 2025-12-19 | 187.97 | 183.00 | 188.60 | +3.57 | +1.94% | 1 | 227 | 32.25% |
| TSLA260116P00420000 | 2023-09-27 10:21AM EDT | 2026-01-16 | 186.72 | 187.95 | 189.20 | +0.71 | +0.38% | 1 | 36 | 32.34% |
© 2023 Yahoo. Todos los derechos reservados.
