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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00460000 | 2023-09-13 11:22AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 392 | 206.25% |
| TSLA231006C00460000 | 2023-09-15 9:55AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 115.63% |
| TSLA231013C00460000 | 2023-09-20 1:21PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 87.50% |
| TSLA231020C00460000 | 2023-09-26 11:38AM EDT | 2023-10-20 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 50 | 977 | 82.03% |
| TSLA231027C00460000 | 2023-09-22 2:05PM EDT | 2023-10-27 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 25 | 78.32% |
| TSLA231103C00460000 | 2023-09-25 9:34AM EDT | 2023-11-03 | 0.17 | 0.06 | 0.11 | 0.00 | - | 3 | 3 | 74.51% |
| TSLA231117C00460000 | 2023-09-27 1:47PM EDT | 2023-11-17 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 20 | 177 | 67.19% |
| TSLA231215C00460000 | 2023-09-27 3:42PM EDT | 2023-12-15 | 0.35 | 0.32 | 0.36 | -0.05 | -12.50% | 29 | 422 | 60.21% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 2024-01-19 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 25.00% |
| TSLA240216C00460000 | 2023-09-22 12:40PM EDT | 2024-02-16 | 1.83 | 1.33 | 1.53 | 0.00 | - | 4 | 11 | 55.87% |
| TSLA240419C00460000 | 2023-09-26 2:33PM EDT | 2024-04-19 | 3.20 | 3.00 | 3.10 | 0.00 | - | 2 | 45 | 53.82% |
| TSLA240621C00460000 | 2023-09-26 11:12AM EDT | 2024-06-21 | 5.77 | 5.10 | 5.25 | 0.00 | - | 10 | 288 | 53.05% |
| TSLA240920C00460000 | 2023-09-27 3:44PM EDT | 2024-09-20 | 8.94 | 8.95 | 9.10 | -1.06 | -10.60% | 1 | 474 | 53.07% |
| TSLA250117C00460000 | 2023-09-27 11:36AM EDT | 2025-01-17 | 15.30 | 14.10 | 15.75 | -1.20 | -7.27% | 1 | 2,642 | 53.73% |
| TSLA250620C00460000 | 2023-09-27 3:28PM EDT | 2025-06-20 | 22.91 | 21.50 | 22.80 | -1.01 | -4.22% | 4 | 342 | 53.80% |
| TSLA250919C00460000 | 2023-09-21 10:58AM EDT | 2025-09-19 | 33.60 | 25.70 | 28.90 | 0.00 | - | 1 | 90 | 54.65% |
| TSLA251219C00460000 | 2023-09-27 1:22PM EDT | 2025-12-19 | 30.30 | 27.00 | 32.05 | -3.50 | -10.36% | 6 | 1,929 | 53.21% |
| TSLA260116C00460000 | 2023-09-27 1:48PM EDT | 2026-01-16 | 32.00 | 32.90 | 33.50 | -3.65 | -10.24% | 5 | 17 | 55.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00460000 | 2023-07-19 1:57PM EDT | 2023-10-20 | 167.63 | 243.55 | 245.55 | 0.00 | - | 2 | 0 | 289.93% |
| TSLA231117P00460000 | 2023-07-20 12:39PM EDT | 2023-11-17 | 191.36 | 243.55 | 245.55 | 0.00 | - | - | 0 | 196.98% |
| TSLA231215P00460000 | 2023-07-20 10:45AM EDT | 2023-12-15 | 189.61 | 243.30 | 245.75 | 0.00 | - | 2 | 0 | 158.76% |
| TSLA240119P00460000 | 2022-08-10 10:11AM EDT | 2024-01-19 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240621P00460000 | 2023-08-04 9:47AM EDT | 2024-06-21 | 198.13 | 213.60 | 216.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00460000 | 2023-08-04 10:44AM EDT | 2024-09-20 | 205.00 | 213.85 | 216.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00460000 | 2023-08-29 3:07PM EDT | 2025-01-17 | 206.45 | 215.00 | 223.20 | 0.00 | - | 1 | 11 | 36.92% |
| TSLA250620P00460000 | 2023-09-25 12:37PM EDT | 2025-06-20 | 216.38 | 220.60 | 222.35 | 0.00 | - | 14 | 54 | 30.44% |
| TSLA251219P00460000 | 2023-09-26 9:34AM EDT | 2025-12-19 | 220.15 | 223.00 | 224.10 | 0.00 | - | 1 | 264 | 29.79% |
© 2023 Yahoo. Todos los derechos reservados.
