Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Golpe:60.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00060000 | 2023-01-25 1:28PM EST | 2023-02-03 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA230210C00060000 | 2023-01-06 10:42AM EST | 2023-02-10 | 47.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TSLA230217C00060000 | 2023-01-27 12:48PM EST | 2023-02-17 | 116.60 | 0.00 | 0.00 | 0.00 | - | 102 | 495 | 0.00% |
| TSLA230224C00060000 | 2023-01-19 10:48AM EST | 2023-02-24 | 66.97 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TSLA230303C00060000 | 2023-01-27 1:49PM EST | 2023-03-03 | 117.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA230317C00060000 | 2023-01-27 12:28PM EST | 2023-03-17 | 117.62 | 0.00 | 0.00 | 0.00 | - | 126 | 207 | 0.00% |
| TSLA230421C00060000 | 2023-01-27 12:22PM EST | 2023-04-21 | 118.48 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| TSLA230519C00060000 | 2023-01-26 9:39AM EST | 2023-05-19 | 101.28 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| TSLA230616C00060000 | 2023-01-23 10:02AM EST | 2023-06-16 | 81.47 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA230721C00060000 | 2023-01-26 1:28PM EST | 2023-07-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| TSLA230915C00060000 | 2023-01-27 3:46PM EST | 2023-09-15 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA231215C00060000 | 2023-01-24 2:56PM EST | 2023-12-15 | 89.75 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| TSLA240119C00060000 | 2023-01-26 10:39AM EST | 2024-01-19 | 103.02 | 0.00 | 0.00 | 0.00 | - | 57 | 306 | 0.00% |
| TSLA240315C00060000 | 2023-01-23 3:10PM EST | 2024-03-15 | 89.50 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| TSLA240621C00060000 | 2023-01-25 3:57PM EST | 2024-06-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA240920C00060000 | 2023-01-27 1:47PM EST | 2024-09-20 | 125.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA250117C00060000 | 2023-01-27 3:42PM EST | 2025-01-17 | 128.00 | 0.00 | 0.00 | 0.00 | - | 21 | 544 | 0.00% |
| TSLA250620C00060000 | 2023-01-27 2:50PM EST | 2025-06-20 | 129.85 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00060000 | 2023-01-27 10:04AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,421 | 50.00% |
| TSLA230210P00060000 | 2023-01-27 2:24PM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,390 | 50.00% |
| TSLA230217P00060000 | 2023-01-27 3:53PM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 9,258 | 50.00% |
| TSLA230224P00060000 | 2023-01-27 11:56AM EST | 2023-02-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 1,333 | 50.00% |
| TSLA230303P00060000 | 2023-01-27 1:51PM EST | 2023-03-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 1,038 | 50.00% |
| TSLA230317P00060000 | 2023-01-27 3:59PM EST | 2023-03-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 117 | 5,861 | 50.00% |
| TSLA230421P00060000 | 2023-01-27 3:26PM EST | 2023-04-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 177 | 1,815 | 50.00% |
| TSLA230519P00060000 | 2023-01-27 3:53PM EST | 2023-05-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 130 | 615 | 50.00% |
| TSLA230616P00060000 | 2023-01-27 2:54PM EST | 2023-06-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 129 | 981 | 25.00% |
| TSLA230721P00060000 | 2023-01-27 1:41PM EST | 2023-07-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 189 | 3,355 | 25.00% |
| TSLA230915P00060000 | 2023-01-27 3:51PM EST | 2023-09-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 198 | 468 | 25.00% |
| TSLA231215P00060000 | 2023-01-27 3:56PM EST | 2023-12-15 | 1.81 | 0.00 | 0.00 | 0.00 | - | 667 | 829 | 25.00% |
| TSLA240119P00060000 | 2023-01-27 3:57PM EST | 2024-01-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 118 | 2,612 | 25.00% |
| TSLA240315P00060000 | 2023-01-27 1:08PM EST | 2024-03-15 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 25.00% |
| TSLA240621P00060000 | 2023-01-27 3:09PM EST | 2024-06-21 | 3.13 | 0.00 | 0.00 | 0.00 | - | 65 | 497 | 25.00% |
| TSLA240920P00060000 | 2023-01-27 3:16PM EST | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| TSLA250117P00060000 | 2023-01-27 3:51PM EST | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 150 | 2,057 | 12.50% |
| TSLA250620P00060000 | 2023-01-27 3:36PM EST | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 87 | 222 | 12.50% |
© 2023 Yahoo. Todos los derechos reservados.
