U.S. markets closed
F S&P 500
4,035.00 -0.75 (-0.02%) F Dow Jones
32,756.00 -18.00 (-0.05%) F Nasdaq
12,864.25 -3.00 (-0.02%) E-mini Russell 2000 Index Futur
1,793.90 +0.60 (+0.03%) Petróleo
69.50 +0.17 (+0.25%) Oro
1,946.50 +5.40 (+0.28%)
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
Llamadaspor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519C00420000 | 2023-03-21 3:01PM EDT | 2023-05-19 | 0.14 | 0.12 | 0.14 | +0.06 | +75.00% | 87 | 1,029 | 72.66% |
| TSLA230616C00420000 | 2022-08-22 9:57AM EDT | 2023-06-16 | 480.13 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| TSLA230721C00420000 | 2023-03-21 3:45PM EDT | 2023-07-21 | 0.70 | 0.67 | 0.74 | +0.27 | +62.79% | 97 | 325 | 62.72% |
| TSLA230915C00420000 | 2022-08-17 11:48AM EDT | 2023-09-15 | 534.22 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| TSLA231117C00420000 | 2023-03-21 3:58PM EDT | 2023-11-17 | 3.15 | 3.05 | 3.30 | +1.09 | +52.91% | 12 | 109 | 58.33% |
| TSLA231215C00420000 | 2023-03-21 3:59PM EDT | 2023-12-15 | 3.90 | 3.75 | 4.00 | +1.37 | +54.15% | 67 | 386 | 57.66% |
| TSLA240119C00420000 | 2022-08-23 2:20PM EDT | 2024-01-19 | 533.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| TSLA240621C00420000 | 2022-08-19 3:10PM EDT | 2024-06-21 | 546.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TSLA240920C00420000 | 2023-03-21 3:28PM EDT | 2024-09-20 | 13.05 | 13.10 | 13.50 | +2.95 | +29.21% | 165 | 162 | 56.25% |
| TSLA250117C00420000 | 2023-03-21 3:07PM EDT | 2025-01-17 | 17.72 | 17.35 | 18.05 | +4.07 | +29.82% | 217 | 3,523 | 56.19% |
| TSLA250620C00420000 | 2023-03-21 3:56PM EDT | 2025-06-20 | 23.30 | 22.75 | 23.50 | +4.70 | +25.27% | 315 | 1,082 | 55.97% |
Ponepor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519P00420000 | 2023-03-02 10:37AM EDT | 2023-05-19 | 232.96 | 220.65 | 224.40 | 0.00 | - | - | 0 | 71.48% |
| TSLA230616P00420000 | 2022-08-24 2:45PM EDT | 2023-06-16 | 21.77 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.00% |
| TSLA230915P00420000 | 2022-08-23 1:48PM EDT | 2023-09-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TSLA240119P00420000 | 2022-08-24 3:56PM EDT | 2024-01-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TSLA240621P00420000 | 2022-08-24 3:42PM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 0.00% |
| TSLA240920P00420000 | 2023-03-16 12:53PM EDT | 2024-09-20 | 235.19 | 221.00 | 227.00 | 0.00 | - | 1 | 1 | 42.07% |
| TSLA250117P00420000 | 2023-03-13 3:32PM EDT | 2025-01-17 | 245.79 | 222.80 | 227.95 | 0.00 | - | 78 | 193 | 39.92% |
| TSLA250620P00420000 | 2023-03-21 1:31PM EDT | 2025-06-20 | 226.75 | 224.20 | 226.50 | -11.36 | -4.77% | 4 | 1,247 | 33.54% |
© 2023 Yahoo. Todos los derechos reservados.
