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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00070000 | 2023-09-18 2:30PM EDT | 2023-10-20 | 196.68 | 173.05 | 178.15 | 0.00 | - | 2 | 32 | 232.91% |
| TSLA231117C00070000 | 2023-07-05 3:46PM EDT | 2023-11-17 | 214.52 | 183.35 | 186.30 | 0.00 | - | 3 | 3 | 301.05% |
| TSLA231215C00070000 | 2023-07-18 1:15PM EDT | 2023-12-15 | 222.64 | 153.90 | 155.15 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA240119C00070000 | 2023-09-18 2:30PM EDT | 2024-01-19 | 197.73 | 173.65 | 180.20 | 0.00 | - | 3 | 185 | 134.86% |
| TSLA240315C00070000 | 2023-08-16 2:41PM EDT | 2024-03-15 | 161.87 | 205.55 | 207.70 | 0.00 | - | 1 | 54 | 285.60% |
| TSLA240621C00070000 | 2023-09-14 1:47PM EDT | 2024-06-21 | 208.50 | 176.85 | 180.40 | 0.00 | - | 1 | 53 | 101.89% |
| TSLA240920C00070000 | 2023-08-29 11:43AM EDT | 2024-09-20 | 188.72 | 178.35 | 181.80 | 0.00 | - | 4 | 14 | 96.03% |
| TSLA250117C00070000 | 2023-09-20 3:19PM EDT | 2025-01-17 | 203.50 | 180.20 | 183.90 | 0.00 | - | 8 | 2,304 | 91.46% |
| TSLA250620C00070000 | 2023-09-20 3:33PM EDT | 2025-06-20 | 204.56 | 182.15 | 186.90 | 0.00 | - | 1 | 175 | 87.59% |
| TSLA251219C00070000 | 2023-09-13 9:34AM EDT | 2025-12-19 | 213.52 | 184.35 | 189.65 | 0.00 | - | 3 | 72 | 83.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00070000 | 2023-09-01 11:00AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 287.50% |
| TSLA231006P00070000 | 2023-09-01 11:54AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 196.88% |
| TSLA231013P00070000 | 2023-09-20 11:59AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 86 | 159.38% |
| TSLA231020P00070000 | 2023-09-21 9:49AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,139 | 153.13% |
| TSLA231027P00070000 | 2023-09-08 11:44AM EDT | 2023-10-27 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 143.75% |
| TSLA231117P00070000 | 2023-09-21 12:33PM EDT | 2023-11-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 886 | 115.63% |
| TSLA231215P00070000 | 2023-09-22 1:48PM EDT | 2023-12-15 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 5,877 | 99.02% |
| TSLA240119P00070000 | 2023-09-22 1:54PM EDT | 2024-01-19 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 987 | 7,139 | 87.89% |
| TSLA240216P00070000 | 2023-09-21 12:22PM EDT | 2024-02-16 | 0.20 | 0.18 | 0.24 | 0.00 | - | 1 | 23 | 84.08% |
| TSLA240315P00070000 | 2023-08-30 9:50AM EDT | 2024-03-15 | 0.34 | 0.26 | 0.31 | 0.00 | - | 2 | 907 | 80.08% |
| TSLA240419P00070000 | 2023-09-22 3:59PM EDT | 2024-04-19 | 0.41 | 0.32 | 0.46 | +0.06 | +17.14% | 3 | 103 | 76.32% |
| TSLA240621P00070000 | 2023-09-22 3:58PM EDT | 2024-06-21 | 0.70 | 0.63 | 0.74 | +0.11 | +18.64% | 1 | 832 | 72.80% |
| TSLA240920P00070000 | 2023-09-22 2:09PM EDT | 2024-09-20 | 1.10 | 1.11 | 1.21 | +0.10 | +10.00% | 1 | 329 | 68.91% |
| TSLA250117P00070000 | 2023-09-21 10:48AM EDT | 2025-01-17 | 1.77 | 1.82 | 1.95 | 0.00 | - | 75 | 1,950 | 65.64% |
| TSLA250620P00070000 | 2023-09-19 9:33AM EDT | 2025-06-20 | 2.55 | 2.74 | 2.88 | 0.00 | - | 1 | 482 | 62.27% |
| TSLA250919P00070000 | 2023-09-20 11:22AM EDT | 2025-09-19 | 2.93 | 3.15 | 3.45 | 0.00 | - | 1 | 30 | 60.46% |
| TSLA251219P00070000 | 2023-09-22 3:46PM EDT | 2025-12-19 | 3.95 | 3.75 | 4.00 | +0.30 | +8.22% | 2 | 390 | 59.28% |
| TSLA260116P00070000 | 2023-09-22 1:43PM EDT | 2026-01-16 | 4.05 | 3.85 | 4.15 | +0.40 | +10.96% | 60 | 89 | 58.76% |
© 2023 Yahoo. Todos los derechos reservados.
