U.S. markets closed
F S&P 500
4,054.00 -3.50 (-0.09%) F Dow Jones
32,874.00 -29.00 (-0.09%) F Nasdaq
12,944.00 -21.00 (-0.16%) E-mini Russell 2000 Index Futur
1,781.10 -3.20 (-0.18%) Petróleo
72.90 -0.07 (-0.10%) Oro
1,964.00 -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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00045000 | 2023-03-24 3:17PM EDT | 2023-03-31 | 145.35 | 148.45 | 149.30 | 0.00 | - | 2 | 3 | 946.09% |
| TSLA230421C00045000 | 2023-02-09 12:47PM EDT | 2023-04-21 | 166.23 | 128.40 | 129.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA230616C00045000 | 2022-08-15 1:05PM EDT | 2023-06-16 | 892.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA230721C00045000 | 2023-02-03 11:11AM EDT | 2023-07-21 | 150.36 | 153.40 | 154.30 | 0.00 | - | 5 | 38 | 209.72% |
| TSLA230818C00045000 | 2023-03-03 4:30PM EDT | 2023-08-18 | 154.35 | 149.50 | 150.40 | 0.00 | - | 3 | 3 | 131.30% |
| TSLA230915C00045000 | 2023-03-03 4:30PM EDT | 2023-09-15 | 154.70 | 149.70 | 150.65 | 0.00 | - | 3 | 9 | 124.46% |
| TSLA240119C00045000 | 2022-08-02 10:15AM EDT | 2024-01-19 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240315C00045000 | 2022-07-28 10:26AM EDT | 2024-03-15 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA250117C00045000 | 2023-03-28 2:24PM EDT | 2025-01-17 | 148.60 | 152.90 | 157.00 | 0.00 | - | 2 | 2,980 | 92.61% |
| TSLA250620C00045000 | 2023-03-22 9:29AM EDT | 2025-06-20 | 160.10 | 153.95 | 158.70 | 0.00 | - | 1 | 18 | 89.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00045000 | 2023-03-02 4:29PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 600.00% |
| TSLA230421P00045000 | 2023-03-27 9:54AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,492 | 184.38% |
| TSLA230616P00045000 | 2022-08-15 2:38PM EDT | 2023-06-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 474 | 50.00% |
| TSLA230721P00045000 | 2023-03-28 1:41PM EDT | 2023-07-21 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 764 | 107.03% |
| TSLA230818P00045000 | 2023-03-28 11:37AM EDT | 2023-08-18 | 0.23 | 0.19 | 0.20 | 0.00 | - | 196 | 212 | 100.98% |
| TSLA230915P00045000 | 2023-03-27 12:12PM EDT | 2023-09-15 | 0.27 | 0.23 | 0.27 | 0.00 | - | 1 | 53 | 95.31% |
| TSLA231020P00045000 | 2023-03-17 2:49PM EDT | 2023-10-20 | 0.52 | 0.35 | 0.42 | 0.00 | - | 1 | 58 | 92.29% |
| TSLA240119P00045000 | 2022-08-15 12:18PM EDT | 2024-01-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA250117P00045000 | 2023-03-15 10:42AM EDT | 2025-01-17 | 2.90 | 2.24 | 2.52 | 0.00 | - | 1 | 3,286 | 71.95% |
| TSLA250620P00045000 | 2023-03-20 10:13AM EDT | 2025-06-20 | 3.30 | 2.85 | 3.30 | 0.00 | - | 21 | 63 | 68.92% |
© 2023 Yahoo. Todos los derechos reservados.
