U.S. markets open in 1 hour 34 minutes
F S&P 500
4,353.75 +16.25 (+0.37%) F Dow Jones
34,022.00 +130.00 (+0.38%) F Nasdaq
14,938.25 +78.50 (+0.53%) E-mini Russell 2000 Index Futur
1,815.20 +6.10 (+0.34%) Petróleo
92.84 +1.13 (+1.23%) Oro
1,885.20 +6.60 (+0.35%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00480000 | 2023-08-29 12:25PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 33 | 375.00% |
| TSLA231006C00480000 | 2023-09-18 11:38AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 172 | 50.00% |
| TSLA231013C00480000 | 2023-09-26 9:38AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 50.00% |
| TSLA231020C00480000 | 2023-09-27 10:45AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 580 | 50.00% |
| TSLA231027C00480000 | 2023-09-28 12:52PM EDT | 2023-10-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| TSLA231117C00480000 | 2023-09-26 10:47AM EDT | 2023-11-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 25.00% |
| TSLA231215C00480000 | 2023-09-28 3:56PM EDT | 2023-12-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 189 | 25.00% |
| TSLA240119C00480000 | 2022-08-17 9:30AM EDT | 2024-01-19 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| TSLA240216C00480000 | 2023-09-28 1:00PM EDT | 2024-02-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 25.00% |
| TSLA240419C00480000 | 2023-09-28 12:51PM EDT | 2024-04-19 | 2.69 | 0.00 | 0.00 | 0.00 | - | 38 | 62 | 12.50% |
| TSLA240517C00480000 | 2023-09-28 12:10PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 12.50% |
| TSLA240621C00480000 | 2023-09-28 2:27PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 202 | 2,691 | 12.50% |
| TSLA240920C00480000 | 2023-09-28 11:46AM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 908 | 12.50% |
| TSLA250117C00480000 | 2023-09-28 1:01PM EDT | 2025-01-17 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,597 | 12.50% |
| TSLA250620C00480000 | 2023-09-28 9:32AM EDT | 2025-06-20 | 20.66 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 12.50% |
| TSLA250919C00480000 | 2023-09-28 10:43AM EDT | 2025-09-19 | 24.97 | 0.00 | 0.00 | 0.00 | - | 13 | 369 | 6.25% |
| TSLA251219C00480000 | 2023-09-27 1:49PM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 6.25% |
| TSLA260116C00480000 | 2023-09-28 11:54AM EDT | 2026-01-16 | 32.40 | 0.00 | 0.00 | 0.00 | - | 37 | 88 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00480000 | 2023-07-20 3:30PM EDT | 2023-10-20 | 218.85 | 263.55 | 265.55 | 0.00 | - | 85 | 0 | 331.42% |
| TSLA231117P00480000 | 2023-07-19 1:57PM EDT | 2023-11-17 | 187.35 | 263.50 | 265.55 | 0.00 | - | 2 | 0 | 219.78% |
| TSLA240119P00480000 | 2022-08-22 11:39AM EDT | 2024-01-19 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240419P00480000 | 2023-08-31 3:20PM EDT | 2024-04-19 | 220.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-07-27 10:33AM EDT | 2024-06-21 | 216.17 | 236.50 | 246.00 | 0.00 | - | 54 | 0 | 59.59% |
| TSLA240920P00480000 | 2023-08-03 9:30AM EDT | 2024-09-20 | 227.44 | 233.35 | 236.60 | 0.00 | - | 67 | 0 | 41.39% |
| TSLA250117P00480000 | 2023-09-25 12:06PM EDT | 2025-01-17 | 235.07 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| TSLA250620P00480000 | 2023-09-08 1:26PM EDT | 2025-06-20 | 234.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250919P00480000 | 2023-09-22 3:50PM EDT | 2025-09-19 | 236.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA251219P00480000 | 2023-09-27 12:01PM EDT | 2025-12-19 | 241.52 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA260116P00480000 | 2023-09-27 11:45AM EDT | 2026-01-16 | 241.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
