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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00105000 | 2023-01-30 10:50AM EST | 2023-02-03 | 65.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230210C00105000 | 2023-01-30 10:16AM EST | 2023-02-10 | 70.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230217C00105000 | 2023-01-30 3:30PM EST | 2023-02-17 | 63.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230224C00105000 | 2023-01-30 11:32AM EST | 2023-02-24 | 68.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230303C00105000 | 2023-01-30 1:42PM EST | 2023-03-03 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230310C00105000 | 2023-01-27 2:27PM EST | 2023-03-10 | 75.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230317C00105000 | 2023-01-30 3:48PM EST | 2023-03-17 | 64.25 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TSLA230421C00105000 | 2023-01-30 9:38AM EST | 2023-04-21 | 72.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230519C00105000 | 2023-01-30 1:44PM EST | 2023-05-19 | 68.91 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA230616C00105000 | 2023-01-30 3:40PM EST | 2023-06-16 | 68.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230721C00105000 | 2023-01-27 2:25PM EST | 2023-07-21 | 81.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915C00105000 | 2023-01-27 1:20PM EST | 2023-09-15 | 80.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA231215C00105000 | 2023-01-30 1:36PM EST | 2023-12-15 | 79.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240119C00105000 | 2023-01-30 3:31PM EST | 2024-01-19 | 78.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| TSLA240315C00105000 | 2023-01-30 3:44PM EST | 2024-03-15 | 80.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240621C00105000 | 2023-01-30 12:50PM EST | 2024-06-21 | 86.55 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| TSLA240920C00105000 | 2023-01-30 3:02PM EST | 2024-09-20 | 86.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117C00105000 | 2023-01-30 3:02PM EST | 2025-01-17 | 89.90 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| TSLA250620C00105000 | 2023-01-30 3:53PM EST | 2025-06-20 | 92.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00105000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,419 | 0 | 50.00% |
| TSLA230210P00105000 | 2023-01-30 3:54PM EST | 2023-02-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 50.00% |
| TSLA230217P00105000 | 2023-01-30 3:59PM EST | 2023-02-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 50.00% |
| TSLA230224P00105000 | 2023-01-30 3:59PM EST | 2023-02-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TSLA230303P00105000 | 2023-01-30 3:52PM EST | 2023-03-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| TSLA230317P00105000 | 2023-01-30 3:58PM EST | 2023-03-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 25.00% |
| TSLA230421P00105000 | 2023-01-30 3:52PM EST | 2023-04-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 25.00% |
| TSLA230519P00105000 | 2023-01-30 3:55PM EST | 2023-05-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSLA230616P00105000 | 2023-01-30 3:54PM EST | 2023-06-16 | 4.03 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| TSLA230721P00105000 | 2023-01-30 3:55PM EST | 2023-07-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| TSLA230915P00105000 | 2023-01-30 3:56PM EST | 2023-09-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TSLA231215P00105000 | 2023-01-30 3:49PM EST | 2023-12-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TSLA240119P00105000 | 2023-01-30 3:57PM EST | 2024-01-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| TSLA240315P00105000 | 2023-01-30 3:27PM EST | 2024-03-15 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA240621P00105000 | 2023-01-30 12:04PM EST | 2024-06-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA240920P00105000 | 2023-01-30 12:29PM EST | 2024-09-20 | 13.61 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA250117P00105000 | 2023-01-30 2:06PM EST | 2025-01-17 | 15.63 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| TSLA250620P00105000 | 2023-01-27 3:21PM EST | 2025-06-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
© 2023 Yahoo. Todos los derechos reservados.
