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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00085000 | 2023-09-21 10:17AM EDT | 2023-09-29 | 172.75 | 156.95 | 161.25 | 0.00 | - | - | 13 | 630.47% |
| TSLA231020C00085000 | 2023-05-24 3:07PM EDT | 2023-10-20 | 100.35 | 171.75 | 174.50 | 0.00 | - | - | 293 | 432.74% |
| TSLA231117C00085000 | 2023-08-11 10:12AM EDT | 2023-11-17 | 156.98 | 163.30 | 165.60 | 0.00 | - | 1 | 3 | 216.41% |
| TSLA231215C00085000 | 2023-09-21 3:43PM EDT | 2023-12-15 | 173.50 | 158.95 | 161.70 | 0.00 | - | 50 | 2,579 | 125.15% |
| TSLA240119C00085000 | 2023-09-14 10:00AM EDT | 2024-01-19 | 190.38 | 160.30 | 161.65 | 0.00 | - | 1 | 567 | 113.70% |
| TSLA240315C00085000 | 2023-08-16 2:40PM EDT | 2024-03-15 | 147.71 | 191.15 | 193.30 | 0.00 | - | 1 | 326 | 248.32% |
| TSLA240621C00085000 | 2023-09-25 2:08PM EDT | 2024-06-21 | 165.42 | 162.80 | 165.15 | 0.00 | - | 1 | 74 | 93.43% |
| TSLA240920C00085000 | 2023-08-28 3:53PM EDT | 2024-09-20 | 161.39 | 164.70 | 167.05 | 0.00 | - | 1 | 947 | 88.76% |
| TSLA250117C00085000 | 2023-09-19 11:51AM EDT | 2025-01-17 | 188.28 | 167.25 | 169.75 | 0.00 | - | 1 | 1,850 | 85.41% |
| TSLA250620C00085000 | 2023-06-13 2:06PM EDT | 2025-06-20 | 187.71 | 201.15 | 207.95 | 0.00 | - | 3 | 363 | 159.23% |
| TSLA251219C00085000 | 2023-08-01 11:37AM EDT | 2025-12-19 | 192.60 | 184.50 | 191.65 | 0.00 | - | 1 | 9 | 105.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00085000 | 2023-09-08 9:30AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,249 | 300.00% |
| TSLA231006P00085000 | 2023-09-15 3:41PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 26 | 181.25% |
| TSLA231013P00085000 | 2023-09-22 3:58PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 91 | 143.75% |
| TSLA231020P00085000 | 2023-09-22 12:21PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 1,433 | 134.38% |
| TSLA231027P00085000 | 2023-09-26 3:44PM EDT | 2023-10-27 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 20 | 5 | 121.88% |
| TSLA231117P00085000 | 2023-09-26 12:45PM EDT | 2023-11-17 | 0.07 | 0.06 | 0.09 | 0.00 | - | 12 | 898 | 105.08% |
| TSLA231215P00085000 | 2023-09-26 2:53PM EDT | 2023-12-15 | 0.13 | 0.12 | 0.15 | 0.00 | - | 10 | 3,349 | 90.82% |
| TSLA240119P00085000 | 2023-09-26 2:18PM EDT | 2024-01-19 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 7 | 4,106 | 81.25% |
| TSLA240216P00085000 | 2023-09-25 3:50PM EDT | 2024-02-16 | 0.34 | 0.34 | 0.38 | 0.00 | - | 1 | 20 | 77.30% |
| TSLA240315P00085000 | 2023-09-26 3:42PM EDT | 2024-03-15 | 0.49 | 0.48 | 0.51 | -0.02 | -3.92% | 8 | 5,554 | 74.07% |
| TSLA240419P00085000 | 2023-09-20 10:41AM EDT | 2024-04-19 | 0.55 | 0.66 | 0.74 | 0.00 | - | - | 1 | 71.29% |
| TSLA240621P00085000 | 2023-09-26 3:31PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.16 | -0.10 | -8.33% | 101 | 2,631 | 67.70% |
| TSLA240920P00085000 | 2023-09-26 2:28PM EDT | 2024-09-20 | 1.84 | 1.79 | 1.89 | +0.04 | +2.22% | 4 | 1,043 | 64.37% |
| TSLA250117P00085000 | 2023-09-26 11:18AM EDT | 2025-01-17 | 2.78 | 2.83 | 2.96 | -0.01 | -0.36% | 2 | 1,888 | 61.61% |
| TSLA250620P00085000 | 2023-09-25 9:47AM EDT | 2025-06-20 | 4.25 | 4.10 | 4.30 | 0.00 | - | 8 | 319 | 58.72% |
| TSLA250919P00085000 | 2023-09-01 11:55AM EDT | 2025-09-19 | 5.15 | 4.75 | 5.05 | 0.00 | - | 18 | 30 | 57.19% |
| TSLA251219P00085000 | 2023-09-25 10:01AM EDT | 2025-12-19 | 5.78 | 5.55 | 5.85 | 0.00 | - | 12 | 127 | 56.21% |
© 2023 Yahoo. Todos los derechos reservados.
