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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00050000 | 2023-09-20 10:15AM EDT | 2023-09-29 | 217.85 | 192.55 | 197.80 | 0.00 | - | 49 | 56 | 546.09% |
| TSLA231020C00050000 | 2023-09-11 9:32AM EDT | 2023-10-20 | 195.35 | 192.50 | 198.00 | -15.99 | -7.57% | 2 | 36 | 265.43% |
| TSLA231117C00050000 | 2023-09-19 10:56AM EDT | 2023-11-17 | 214.00 | 192.75 | 198.30 | 0.00 | - | 9 | 23 | 201.86% |
| TSLA231215C00050000 | 2023-09-05 10:39AM EDT | 2023-12-15 | 202.94 | 192.95 | 198.45 | 0.00 | - | 1 | 1,414 | 170.80% |
| TSLA240119C00050000 | 2023-09-22 9:30AM EDT | 2024-01-19 | 208.05 | 193.20 | 198.80 | -8.87 | -4.09% | 6 | 2,324 | 151.17% |
| TSLA240216C00050000 | 2023-09-05 9:35AM EDT | 2024-02-16 | 200.06 | 194.20 | 199.25 | 0.00 | - | 29 | 29 | 149.44% |
| TSLA240315C00050000 | 2023-09-01 3:49PM EDT | 2024-03-15 | 195.83 | 194.20 | 200.40 | 0.00 | - | 2 | 518 | 144.95% |
| TSLA240621C00050000 | 2023-09-01 2:18PM EDT | 2024-06-21 | 197.00 | 196.30 | 198.50 | 0.00 | - | 3 | 1,646 | 116.96% |
| TSLA240920C00050000 | 2023-07-19 2:26PM EDT | 2024-09-20 | 245.29 | 165.90 | 172.05 | 0.00 | - | 20 | 64 | 0.00% |
| TSLA250117C00050000 | 2023-09-22 3:52PM EDT | 2025-01-17 | 199.63 | 197.80 | 201.65 | -25.03 | -11.14% | 52 | 2,421 | 103.10% |
| TSLA250620C00050000 | 2023-09-12 3:46PM EDT | 2025-06-20 | 225.70 | 199.00 | 203.75 | 0.00 | - | 20 | 237 | 97.58% |
| TSLA251219C00050000 | 2023-09-22 12:15PM EDT | 2025-12-19 | 211.00 | 200.40 | 205.70 | -13.00 | -5.80% | 1 | 102 | 92.47% |
| TSLA260116C00050000 | 2023-09-20 12:33PM EDT | 2026-01-16 | 226.00 | 199.00 | 207.50 | 0.00 | - | 5 | 38 | 91.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00050000 | 2023-08-31 1:56PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 35 | 362.50% |
| TSLA231020P00050000 | 2023-09-21 9:36AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 2,222 | 181.25% |
| TSLA231117P00050000 | 2023-09-21 1:57PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,672 | 135.94% |
| TSLA231215P00050000 | 2023-09-19 2:36PM EDT | 2023-12-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 7,329 | 115.63% |
| TSLA240119P00050000 | 2023-09-22 3:47PM EDT | 2024-01-19 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 144 | 32,150 | 102.34% |
| TSLA240216P00050000 | 2023-09-12 2:11PM EDT | 2024-02-16 | 0.09 | 0.06 | 0.11 | 0.00 | - | 3 | 16 | 95.51% |
| TSLA240315P00050000 | 2023-09-22 2:20PM EDT | 2024-03-15 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 201 | 4,759 | 90.82% |
| TSLA240621P00050000 | 2023-09-22 2:29PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.32 | +0.01 | +3.45% | 200 | 5,148 | 81.25% |
| TSLA240920P00050000 | 2023-09-21 2:50PM EDT | 2024-09-20 | 0.51 | 0.48 | 0.56 | 0.00 | - | 12 | 1,783 | 76.07% |
| TSLA250117P00050000 | 2023-09-22 3:59PM EDT | 2025-01-17 | 0.92 | 0.91 | 1.04 | +0.03 | +3.37% | 27 | 13,156 | 73.02% |
| TSLA250620P00050000 | 2023-09-20 1:28PM EDT | 2025-06-20 | 1.32 | 1.38 | 1.50 | 0.00 | - | 10 | 4,245 | 68.21% |
| TSLA250919P00050000 | 2023-09-21 9:45AM EDT | 2025-09-19 | 1.63 | 1.61 | 1.84 | 0.00 | - | 1 | 18 | 66.09% |
| TSLA251219P00050000 | 2023-09-22 3:00PM EDT | 2025-12-19 | 2.05 | 2.01 | 2.12 | +0.10 | +5.13% | 11 | 2,880 | 64.64% |
| TSLA260116P00050000 | 2023-09-22 2:11PM EDT | 2026-01-16 | 2.15 | 2.01 | 2.35 | +0.15 | +7.50% | 12 | 127 | 64.29% |
© 2023 Yahoo. Todos los derechos reservados.
