Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:23PM EST. Mercado abierto.
Golpe:115.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00115000 | 2023-12-07 11:59AM EST | 2023-12-15 | 127.55 | 124.55 | 125.20 | 0.00 | - | 8 | 1,731 | 271.09% |
| TSLA231222C00115000 | 2023-11-28 1:23PM EST | 2023-12-22 | 128.59 | 124.50 | 125.55 | 0.00 | - | 1 | 3 | 121.88% |
| TSLA231229C00115000 | 2023-12-08 11:44AM EST | 2023-12-29 | 127.53 | 124.60 | 125.60 | 0.00 | - | 1 | 6 | 126.17% |
| TSLA240112C00115000 | 2023-12-07 3:27PM EST | 2024-01-12 | 126.80 | 124.25 | 126.20 | 0.00 | - | - | 2 | 107.23% |
| TSLA240119C00115000 | 2023-12-08 12:38PM EST | 2024-01-19 | 127.00 | 125.25 | 125.80 | 0.00 | - | 1 | 4,697 | 110.84% |
| TSLA240216C00115000 | 2023-12-07 10:30AM EST | 2024-02-16 | 126.83 | 125.70 | 126.70 | 0.00 | - | 14 | 15 | 98.49% |
| TSLA240315C00115000 | 2023-12-05 2:33PM EST | 2024-03-15 | 125.57 | 126.40 | 127.35 | 0.00 | - | 1 | 2,110 | 90.84% |
| TSLA240419C00115000 | 2023-11-30 1:44PM EST | 2024-04-19 | 127.45 | 126.95 | 128.90 | 0.00 | - | 1 | 3 | 86.15% |
| TSLA240517C00115000 | 2023-12-05 11:35AM EST | 2024-05-17 | 133.79 | 126.60 | 129.30 | 0.00 | - | 2 | 45 | 78.36% |
| TSLA240621C00115000 | 2023-12-01 2:28PM EST | 2024-06-21 | 128.30 | 128.30 | 130.40 | 0.00 | - | 1 | 560 | 78.43% |
| TSLA240920C00115000 | 2023-12-01 11:02AM EST | 2024-09-20 | 128.41 | 131.90 | 133.25 | 0.00 | - | 4 | 671 | 76.34% |
| TSLA250117C00115000 | 2023-12-05 10:22AM EST | 2025-01-17 | 139.95 | 135.85 | 137.00 | 0.00 | - | 1 | 2,300 | 73.99% |
| TSLA250620C00115000 | 2023-11-14 2:22PM EST | 2025-06-20 | 137.70 | 140.15 | 141.65 | 0.00 | - | 1 | 424 | 71.76% |
| TSLA250919C00115000 | 2023-11-09 10:58AM EST | 2025-09-19 | 120.40 | 145.30 | 148.75 | 0.00 | - | 3 | 3 | 77.00% |
| TSLA251219C00115000 | 2023-12-08 10:37AM EST | 2025-12-19 | 149.00 | 144.70 | 146.15 | 0.00 | - | 3 | 76 | 69.60% |
| TSLA260116C00115000 | 2023-11-17 10:24AM EST | 2026-01-16 | 140.72 | 145.40 | 147.10 | 0.00 | - | 1 | 4 | 69.59% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00115000 | 2023-12-08 3:20PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,141 | 11,415 | 193.75% |
| TSLA231222P00115000 | 2023-12-08 3:19PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 98 | 2,120 | 134.38% |
| TSLA231229P00115000 | 2023-12-07 1:20PM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 86 | 107.81% |
| TSLA240105P00115000 | 2023-12-11 10:01AM EST | 2024-01-05 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 96.09% |
| TSLA240112P00115000 | 2023-12-11 9:30AM EST | 2024-01-12 | 0.09 | 0.03 | 0.05 | +0.04 | +80.00% | 1 | 241 | 89.06% |
| TSLA240119P00115000 | 2023-12-11 10:21AM EST | 2024-01-19 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 229 | 6,235 | 84.38% |
| TSLA240126P00115000 | 2023-12-08 12:42PM EST | 2024-01-26 | 0.09 | 0.07 | 0.15 | 0.00 | - | - | 3 | 83.20% |
| TSLA240216P00115000 | 2023-12-11 1:10PM EST | 2024-02-16 | 0.23 | 0.21 | 0.23 | 0.00 | - | 35 | 859 | 75.39% |
| TSLA240315P00115000 | 2023-12-08 1:14PM EST | 2024-03-15 | 0.40 | 0.38 | 0.40 | +0.03 | +8.11% | 13 | 549 | 68.80% |
| TSLA240419P00115000 | 2023-12-11 9:30AM EST | 2024-04-19 | 0.71 | 0.74 | 0.76 | 0.00 | - | 1 | 457 | 65.38% |
| TSLA240517P00115000 | 2023-12-08 10:49AM EST | 2024-05-17 | 1.03 | 1.07 | 1.11 | 0.00 | - | 2 | 435 | 63.48% |
| TSLA240621P00115000 | 2023-12-11 12:36PM EST | 2024-06-21 | 1.52 | 1.48 | 1.50 | +0.13 | +9.35% | 4 | 1,678 | 61.08% |
| TSLA240920P00115000 | 2023-12-08 2:56PM EST | 2024-09-20 | 2.71 | 2.80 | 2.84 | 0.00 | - | 1 | 681 | 58.01% |
| TSLA250117P00115000 | 2023-12-08 10:07AM EST | 2025-01-17 | 4.70 | 4.75 | 4.85 | 0.00 | - | 131 | 4,160 | 55.95% |
| TSLA250620P00115000 | 2023-12-05 10:35AM EST | 2025-06-20 | 7.20 | 7.15 | 7.25 | 0.00 | - | 30 | 410 | 53.75% |
| TSLA250919P00115000 | 2023-12-11 12:40PM EST | 2025-09-19 | 8.52 | 8.40 | 8.55 | +0.12 | +1.43% | 4 | 130 | 52.57% |
| TSLA251219P00115000 | 2023-12-08 1:13PM EST | 2025-12-19 | 9.68 | 9.75 | 9.90 | 0.00 | - | 3 | 503 | 51.81% |
| TSLA260116P00115000 | 2023-12-08 10:50AM EST | 2026-01-16 | 9.95 | 10.05 | 10.25 | 0.00 | - | 1 | 180 | 51.45% |
© 2023 Yahoo. Todos los derechos reservados.