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 octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00110000 | 2023-09-28 3:45PM EDT | 2023-10-06 | 135.31 | 139.65 | 141.15 | 0.00 | - | 31 | 32 | 272.66% |
| TSLA231013C00110000 | 2023-09-11 9:37AM EDT | 2023-10-13 | 152.50 | 139.75 | 141.25 | 0.00 | - | 1 | 1 | 196.09% |
| TSLA231020C00110000 | 2023-09-26 10:33AM EDT | 2023-10-20 | 137.99 | 139.85 | 141.35 | 0.00 | - | 1 | 842 | 165.04% |
| TSLA231117C00110000 | 2023-09-22 2:12PM EDT | 2023-11-17 | 138.09 | 140.70 | 141.65 | 0.00 | - | 1 | 25 | 123.54% |
| TSLA231215C00110000 | 2023-09-26 1:51PM EDT | 2023-12-15 | 136.00 | 141.05 | 142.55 | 0.00 | - | 1 | 742 | 107.96% |
| TSLA240119C00110000 | 2023-09-26 3:38PM EDT | 2024-01-19 | 135.65 | 141.85 | 143.15 | 0.00 | - | 1 | 4,513 | 96.50% |
| TSLA240216C00110000 | 2023-09-05 1:25PM EDT | 2024-02-16 | 149.54 | 142.80 | 144.10 | 0.00 | - | 2 | 3 | 93.48% |
| TSLA240315C00110000 | 2023-08-21 1:16PM EDT | 2024-03-15 | 122.95 | 155.40 | 157.85 | 0.00 | - | 24 | 964 | 142.77% |
| TSLA240621C00110000 | 2023-08-22 11:10AM EDT | 2024-06-21 | 133.45 | 150.85 | 154.15 | 0.00 | - | 1 | 517 | 101.15% |
| TSLA240920C00110000 | 2023-09-28 12:01PM EDT | 2024-09-20 | 146.60 | 148.35 | 150.80 | 0.00 | - | 2 | 185 | 79.23% |
| TSLA250117C00110000 | 2023-09-26 3:38PM EDT | 2025-01-17 | 147.53 | 152.05 | 154.35 | 0.00 | - | 4 | 4,885 | 77.13% |
| TSLA250620C00110000 | 2023-09-27 9:51AM EDT | 2025-06-20 | 152.05 | 156.35 | 158.80 | 0.00 | - | 1 | 201 | 75.31% |
| TSLA250919C00110000 | 2023-09-22 12:12PM EDT | 2025-09-19 | 163.35 | 158.70 | 161.00 | 0.00 | - | - | 1 | 74.25% |
| TSLA251219C00110000 | 2023-09-29 12:33PM EDT | 2025-12-19 | 163.36 | 159.60 | 163.95 | +8.86 | +5.73% | 11 | 202 | 72.98% |
| TSLA260116C00110000 | 2023-09-25 10:45AM EDT | 2026-01-16 | 158.80 | 159.55 | 165.70 | 0.00 | - | 1 | 21 | 73.06% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00110000 | 2023-09-29 2:31PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 141 | 193.75% |
| TSLA231013P00110000 | 2023-09-29 2:21PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28,839 | 71 | 131.25% |
| TSLA231020P00110000 | 2023-09-29 11:09AM EDT | 2023-10-20 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 3,716 | 122.66% |
| TSLA231027P00110000 | 2023-09-21 3:27PM EDT | 2023-10-27 | 0.06 | 0.04 | 0.06 | 0.00 | - | - | 5 | 111.33% |
| TSLA231103P00110000 | 2023-09-26 2:50PM EDT | 2023-11-03 | 0.08 | 0.03 | 0.11 | 0.00 | - | - | 3 | 102.73% |
| TSLA231117P00110000 | 2023-09-29 11:45AM EDT | 2023-11-17 | 0.13 | 0.12 | 0.14 | 0.00 | - | 103 | 19,657 | 92.58% |
| TSLA231215P00110000 | 2023-09-28 3:07PM EDT | 2023-12-15 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 6 | 2,496 | 79.30% |
| TSLA240119P00110000 | 2023-09-29 2:38PM EDT | 2024-01-19 | 0.45 | 0.42 | 0.45 | 0.00 | - | 15 | 9,077 | 71.48% |
| TSLA240216P00110000 | 2023-09-29 10:53AM EDT | 2024-02-16 | 0.64 | 0.66 | 0.71 | -0.11 | -14.67% | 1 | 73 | 68.60% |
| TSLA240315P00110000 | 2023-09-29 2:34PM EDT | 2024-03-15 | 0.97 | 0.90 | 0.95 | -0.03 | -3.00% | 151 | 3,164 | 65.87% |
| TSLA240419P00110000 | 2023-09-27 3:30PM EDT | 2024-04-19 | 1.59 | 1.29 | 1.37 | 0.00 | - | 2 | 42 | 64.04% |
| TSLA240517P00110000 | 2023-09-28 12:11PM EDT | 2024-05-17 | 1.94 | 1.55 | 1.86 | 0.00 | - | 1 | 19 | 63.04% |
| TSLA240621P00110000 | 2023-09-29 10:00AM EDT | 2024-06-21 | 2.01 | 2.05 | 2.12 | -0.21 | -9.46% | 10 | 3,578 | 61.27% |
| TSLA240920P00110000 | 2023-09-28 11:12AM EDT | 2024-09-20 | 3.75 | 3.25 | 3.35 | 0.00 | - | 1 | 1,379 | 58.74% |
| TSLA250117P00110000 | 2023-09-29 1:28PM EDT | 2025-01-17 | 5.05 | 4.90 | 5.10 | -0.15 | -2.88% | 100 | 7,399 | 56.66% |
| TSLA250620P00110000 | 2023-09-27 1:51PM EDT | 2025-06-20 | 8.10 | 6.90 | 7.15 | 0.00 | - | 7 | 2,075 | 54.37% |
| TSLA250919P00110000 | 2023-09-29 10:01AM EDT | 2025-09-19 | 7.95 | 8.05 | 8.30 | +0.40 | +5.30% | 1 | 12 | 53.31% |
| TSLA251219P00110000 | 2023-09-28 3:43PM EDT | 2025-12-19 | 9.20 | 9.20 | 9.50 | -0.42 | -4.37% | 1 | 643 | 52.51% |
| TSLA260116P00110000 | 2023-09-29 10:07AM EDT | 2026-01-16 | 9.35 | 9.40 | 9.85 | -0.90 | -8.78% | 6 | 37 | 52.14% |
© 2023 Yahoo. Todos los derechos reservados.
