Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:26PM EST. Mercado abierto.
Golpe:100.00
Llamadaspor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00100000 | 2023-02-03 3:19PM EST | 2023-02-10 | 95.35 | 94.65 | 95.20 | +4.39 | +4.83% | 4 | 172 | 327.34% |
| TSLA230217C00100000 | 2023-02-06 9:30AM EST | 2023-02-17 | 93.06 | 94.90 | 95.30 | +2.41 | +2.66% | 10 | 3,367 | 218.85% |
| TSLA230224C00100000 | 2023-02-03 3:57PM EST | 2023-02-24 | 90.63 | 95.20 | 95.65 | 0.00 | - | 13 | 81 | 183.69% |
| TSLA230303C00100000 | 2023-02-03 3:57PM EST | 2023-03-03 | 92.00 | 95.35 | 95.85 | +1.22 | +1.34% | 1 | 39 | 161.13% |
| TSLA230310C00100000 | 2023-02-02 11:20AM EST | 2023-03-10 | 93.00 | 95.40 | 96.00 | 0.00 | - | 7 | 0 | 144.97% |
| TSLA230317C00100000 | 2023-02-06 11:47AM EST | 2023-03-17 | 96.35 | 95.65 | 96.10 | +5.35 | +5.88% | 8 | 1,808 | 134.72% |
| TSLA230324C00100000 | 2023-02-02 11:31AM EST | 2023-03-24 | 94.00 | 94.95 | 96.50 | 0.00 | - | - | 10 | 121.88% |
| TSLA230421C00100000 | 2023-02-06 11:43AM EST | 2023-04-21 | 97.35 | 96.80 | 97.25 | +3.03 | +3.21% | 4 | 1,685 | 110.85% |
| TSLA230519C00100000 | 2023-02-03 3:17PM EST | 2023-05-19 | 93.90 | 97.15 | 98.60 | 0.00 | - | 246 | 1,070 | 101.29% |
| TSLA230616C00100000 | 2023-02-06 10:56AM EST | 2023-06-16 | 99.00 | 98.70 | 99.55 | +5.01 | +5.33% | 1 | 3,490 | 97.66% |
| TSLA230721C00100000 | 2023-02-03 11:48AM EST | 2023-07-21 | 103.00 | 99.90 | 100.60 | 0.00 | - | 8 | 294 | 92.49% |
| TSLA230915C00100000 | 2023-02-06 11:43AM EST | 2023-09-15 | 102.70 | 102.05 | 102.80 | +6.08 | +6.29% | 415 | 3,606 | 88.78% |
| TSLA231215C00100000 | 2023-02-06 11:45AM EST | 2023-12-15 | 106.40 | 104.90 | 106.05 | +4.55 | +4.47% | 501 | 1,790 | 84.29% |
| TSLA240119C00100000 | 2023-02-06 11:46AM EST | 2024-01-19 | 106.85 | 106.20 | 107.15 | +5.15 | +5.06% | 29 | 13,801 | 83.32% |
| TSLA240315C00100000 | 2023-02-06 9:53AM EST | 2024-03-15 | 107.36 | 107.55 | 108.80 | +2.97 | +2.85% | 1 | 3,365 | 81.17% |
| TSLA240621C00100000 | 2023-02-06 11:23AM EST | 2024-06-21 | 112.30 | 111.20 | 111.90 | +5.60 | +5.25% | 10 | 5,334 | 80.34% |
| TSLA240920C00100000 | 2023-02-06 9:39AM EST | 2024-09-20 | 112.54 | 112.75 | 114.30 | +4.54 | +4.20% | 2 | 378 | 77.88% |
| TSLA250117C00100000 | 2023-02-06 11:12AM EST | 2025-01-17 | 116.50 | 115.35 | 117.10 | +3.15 | +2.78% | 272 | 5,455 | 75.96% |
| TSLA250620C00100000 | 2023-02-06 11:55AM EST | 2025-06-20 | 120.50 | 118.60 | 121.15 | +6.45 | +5.66% | 88 | 871 | 74.82% |
Ponepor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00100000 | 2023-02-06 10:33AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,088 | 175.00% |
| TSLA230217P00100000 | 2023-02-06 12:10PM EST | 2023-02-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 347 | 36,594 | 135.16% |
| TSLA230224P00100000 | 2023-02-06 10:58AM EST | 2023-02-24 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 45 | 2,601 | 114.45% |
| TSLA230303P00100000 | 2023-02-06 11:59AM EST | 2023-03-03 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 80 | 1,829 | 108.40% |
| TSLA230310P00100000 | 2023-02-06 11:10AM EST | 2023-03-10 | 0.23 | 0.22 | 0.25 | -0.07 | -23.33% | 220 | 310 | 102.25% |
| TSLA230317P00100000 | 2023-02-06 12:05PM EST | 2023-03-17 | 0.34 | 0.34 | 0.35 | -0.06 | -15.00% | 3,537 | 31,149 | 98.34% |
| TSLA230324P00100000 | 2023-02-06 12:05PM EST | 2023-03-24 | 0.45 | 0.40 | 0.54 | -0.03 | -6.25% | 21 | 40 | 95.26% |
| TSLA230421P00100000 | 2023-02-06 12:06PM EST | 2023-04-21 | 1.00 | 1.00 | 1.00 | -0.10 | -9.09% | 574 | 23,371 | 86.38% |
| TSLA230519P00100000 | 2023-02-06 12:03PM EST | 2023-05-19 | 1.63 | 1.60 | 1.63 | -0.07 | -4.12% | 316 | 24,329 | 81.47% |
| TSLA230616P00100000 | 2023-02-06 12:05PM EST | 2023-06-16 | 2.17 | 2.15 | 2.19 | -0.08 | -3.56% | 684 | 26,549 | 77.34% |
| TSLA230721P00100000 | 2023-02-06 11:52AM EST | 2023-07-21 | 3.00 | 2.98 | 3.05 | -0.10 | -3.23% | 51 | 5,445 | 74.66% |
| TSLA230915P00100000 | 2023-02-06 10:45AM EST | 2023-09-15 | 4.40 | 4.15 | 4.25 | +0.13 | +3.04% | 39 | 11,995 | 70.80% |
| TSLA231215P00100000 | 2023-02-06 11:52AM EST | 2023-12-15 | 6.15 | 6.15 | 6.30 | -0.20 | -3.15% | 20 | 5,669 | 67.40% |
| TSLA240119P00100000 | 2023-02-06 12:09PM EST | 2024-01-19 | 6.75 | 6.70 | 6.85 | -0.13 | -1.89% | 999 | 37,190 | 65.76% |
| TSLA240315P00100000 | 2023-02-06 9:56AM EST | 2024-03-15 | 7.80 | 7.80 | 7.90 | -0.16 | -2.01% | 1 | 3,016 | 64.25% |
| TSLA240621P00100000 | 2023-02-06 11:25AM EST | 2024-06-21 | 9.30 | 9.40 | 9.50 | -0.10 | -1.06% | 106 | 9,694 | 61.73% |
| TSLA240920P00100000 | 2023-02-06 12:04PM EST | 2024-09-20 | 10.70 | 10.60 | 11.00 | -0.20 | -1.83% | 64 | 2,269 | 59.84% |
| TSLA250117P00100000 | 2023-02-06 11:36AM EST | 2025-01-17 | 12.45 | 12.40 | 12.95 | -0.35 | -2.73% | 180 | 17,428 | 58.33% |
| TSLA250620P00100000 | 2023-02-06 12:08PM EST | 2025-06-20 | 14.35 | 14.30 | 14.50 | -0.05 | -0.35% | 927 | 3,295 | 55.91% |
© 2023 Yahoo. Todos los derechos reservados.
