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:110.00
Llamadaspor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406C00110000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 97.26 | 96.80 | 98.35 | +11.19 | +13.00% | 16 | 114 | 227.73% |
| TSLA230414C00110000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 97.37 | 96.95 | 98.45 | +13.90 | +16.65% | 11 | 18 | 155.47% |
| TSLA230421C00110000 | 2023-03-31 1:58PM EDT | 2023-04-21 | 96.15 | 97.10 | 98.70 | +19.88 | +26.07% | 34 | 1,137 | 137.40% |
| TSLA230428C00110000 | 2023-03-29 9:36AM EDT | 2023-04-28 | 85.26 | 96.95 | 99.15 | 0.00 | - | 1 | 4 | 124.17% |
| TSLA230519C00110000 | 2023-03-31 3:36PM EDT | 2023-05-19 | 98.00 | 97.80 | 99.50 | +11.00 | +12.64% | 12 | 960 | 106.15% |
| TSLA230616C00110000 | 2023-03-31 3:48PM EDT | 2023-06-16 | 98.10 | 98.65 | 100.40 | +11.96 | +13.88% | 2 | 995 | 95.14% |
| TSLA230721C00110000 | 2023-03-31 10:54AM EDT | 2023-07-21 | 95.00 | 99.30 | 101.50 | +5.50 | +6.15% | 1 | 1,118 | 85.90% |
| TSLA230818C00110000 | 2023-03-29 12:00PM EDT | 2023-08-18 | 87.55 | 100.10 | 103.10 | 0.00 | - | 3 | 69 | 84.29% |
| TSLA230915C00110000 | 2023-03-30 10:32AM EDT | 2023-09-15 | 92.40 | 101.00 | 104.40 | 0.00 | - | 2 | 1,038 | 82.49% |
| TSLA231020C00110000 | 2023-03-13 11:15AM EDT | 2023-10-20 | 71.10 | 102.20 | 106.05 | 0.00 | - | - | 2 | 81.03% |
| TSLA231117C00110000 | 2023-03-27 12:32PM EDT | 2023-11-17 | 91.18 | 103.20 | 107.15 | 0.00 | - | 2 | 3 | 79.83% |
| TSLA231215C00110000 | 2023-03-31 9:58AM EDT | 2023-12-15 | 98.65 | 103.70 | 108.15 | +6.13 | +6.63% | 2 | 675 | 77.91% |
| TSLA240119C00110000 | 2023-03-30 11:09AM EDT | 2024-01-19 | 97.76 | 105.20 | 109.80 | 0.00 | - | 2 | 4,509 | 77.90% |
| TSLA240315C00110000 | 2023-03-31 2:47PM EDT | 2024-03-15 | 109.00 | 107.55 | 112.90 | +16.60 | +17.97% | 2 | 924 | 78.57% |
| TSLA240621C00110000 | 2023-03-31 3:52PM EDT | 2024-06-21 | 112.33 | 109.65 | 116.75 | +15.84 | +16.42% | 1 | 496 | 76.03% |
| TSLA240920C00110000 | 2023-03-28 11:34AM EDT | 2024-09-20 | 99.10 | 111.80 | 119.25 | 0.00 | - | 3 | 164 | 73.86% |
| TSLA250117C00110000 | 2023-03-31 11:27AM EDT | 2025-01-17 | 111.66 | 116.05 | 121.95 | +6.78 | +6.46% | 12 | 5,165 | 72.87% |
| TSLA250620C00110000 | 2023-03-31 12:39PM EDT | 2025-06-20 | 123.00 | 119.15 | 125.95 | +9.50 | +8.37% | 1 | 252 | 71.05% |
| TSLA251219C00110000 | 2023-03-30 1:53PM EDT | 2025-12-19 | 117.50 | 123.30 | 131.45 | 0.00 | - | 2 | 8 | 70.87% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406P00110000 | 2023-03-31 3:52PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,753 | 1,195 | 168.75% |
| TSLA230414P00110000 | 2023-03-31 3:50PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 260 | 1,003 | 121.88% |
| TSLA230421P00110000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 123 | 6,063 | 111.33% |
| TSLA230428P00110000 | 2023-03-31 3:29PM EDT | 2023-04-28 | 0.16 | 0.12 | 0.16 | -0.03 | -15.79% | 12 | 538 | 100.39% |
| TSLA230505P00110000 | 2023-03-31 1:49PM EDT | 2023-05-05 | 0.23 | 0.18 | 0.26 | -0.08 | -25.81% | 7 | 8 | 95.02% |
| TSLA230519P00110000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 0.43 | 0.41 | 0.43 | -0.15 | -25.86% | 419 | 8,833 | 88.09% |
| TSLA230616P00110000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 0.86 | 0.85 | 0.88 | -0.30 | -25.86% | 1,780 | 7,125 | 79.30% |
| TSLA230721P00110000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 1.65 | 1.60 | 1.66 | -0.51 | -23.61% | 114 | 4,171 | 74.63% |
| TSLA230818P00110000 | 2023-03-31 3:45PM EDT | 2023-08-18 | 2.27 | 2.20 | 2.30 | -0.80 | -26.06% | 316 | 1,754 | 71.83% |
| TSLA230915P00110000 | 2023-03-31 3:21PM EDT | 2023-09-15 | 2.87 | 2.80 | 2.88 | -0.53 | -15.59% | 7 | 1,572 | 69.43% |
| TSLA231020P00110000 | 2023-03-31 11:23AM EDT | 2023-10-20 | 4.17 | 3.65 | 3.90 | -0.43 | -9.35% | 381 | 2,321 | 68.13% |
| TSLA231117P00110000 | 2023-03-31 3:55PM EDT | 2023-11-17 | 4.50 | 4.30 | 4.55 | -0.90 | -16.67% | 24 | 119 | 66.82% |
| TSLA231215P00110000 | 2023-03-31 2:06PM EDT | 2023-12-15 | 5.25 | 5.00 | 5.15 | -0.80 | -13.22% | 32 | 2,316 | 65.74% |
| TSLA240119P00110000 | 2023-03-31 3:27PM EDT | 2024-01-19 | 5.90 | 5.70 | 5.90 | -0.90 | -13.24% | 33 | 7,360 | 64.32% |
| TSLA240315P00110000 | 2023-03-31 3:14PM EDT | 2024-03-15 | 7.22 | 7.00 | 7.25 | -1.01 | -12.27% | 23 | 2,756 | 63.07% |
| TSLA240621P00110000 | 2023-03-31 2:52PM EDT | 2024-06-21 | 9.34 | 9.15 | 9.55 | -0.95 | -9.23% | 17 | 2,341 | 61.42% |
| TSLA240920P00110000 | 2023-03-31 2:42PM EDT | 2024-09-20 | 11.21 | 10.70 | 11.30 | -1.19 | -9.60% | 5 | 1,108 | 59.60% |
| TSLA250117P00110000 | 2023-03-31 2:33PM EDT | 2025-01-17 | 13.50 | 13.20 | 13.55 | -1.00 | -6.90% | 12 | 7,432 | 58.43% |
| TSLA250620P00110000 | 2023-03-31 3:55PM EDT | 2025-06-20 | 15.85 | 15.35 | 16.35 | -1.09 | -6.43% | 115 | 1,671 | 56.65% |
© 2023 Yahoo. Todos los derechos reservados.
