Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Golpe:115.00
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00115000 | 2023-03-28 3:35PM EDT | 2023-03-31 | 73.75 | 76.25 | 77.95 | 0.00 | - | 32 | 96 | 290.43% |
| TSLA230406C00115000 | 2023-03-29 12:50PM EDT | 2023-04-06 | 77.75 | 76.90 | 77.25 | +3.87 | +5.24% | 52 | 88 | 0.00% |
| TSLA230414C00115000 | 2023-03-24 9:52AM EDT | 2023-04-14 | 75.80 | 75.25 | 78.20 | 0.00 | - | 4 | 54 | 133.35% |
| TSLA230421C00115000 | 2023-03-29 12:50PM EDT | 2023-04-21 | 78.15 | 76.80 | 77.80 | -2.85 | -3.52% | 52 | 1,428 | 94.73% |
| TSLA230428C00115000 | 2023-03-28 11:25AM EDT | 2023-04-28 | 75.10 | 76.90 | 78.10 | 0.00 | - | 7 | 10 | 95.70% |
| TSLA230519C00115000 | 2023-03-28 10:21AM EDT | 2023-05-19 | 76.19 | 77.15 | 79.45 | 0.00 | - | 24 | 1,297 | 78.37% |
| TSLA230616C00115000 | 2023-03-23 11:21AM EDT | 2023-06-16 | 85.20 | 78.05 | 80.90 | 0.00 | - | 1 | 595 | 77.75% |
| TSLA230721C00115000 | 2023-03-28 11:25AM EDT | 2023-07-21 | 79.22 | 79.10 | 83.15 | 0.00 | - | 6 | 477 | 76.61% |
| TSLA230818C00115000 | 2023-03-23 10:50AM EDT | 2023-08-18 | 89.40 | 81.00 | 84.60 | 0.00 | - | 2 | 6 | 77.44% |
| TSLA230915C00115000 | 2023-03-28 3:14PM EDT | 2023-09-15 | 80.99 | 82.70 | 84.85 | 0.00 | - | 1 | 266 | 75.04% |
| TSLA231020C00115000 | 2023-03-28 3:14PM EDT | 2023-10-20 | 82.71 | 83.95 | 87.90 | 0.00 | - | 1 | 15 | 76.22% |
| TSLA231117C00115000 | 2023-03-10 10:44AM EDT | 2023-11-17 | 68.35 | 85.60 | 89.10 | 0.00 | - | 9 | 28 | 76.10% |
| TSLA231215C00115000 | 2023-03-28 12:42PM EDT | 2023-12-15 | 83.10 | 87.05 | 90.20 | 0.00 | - | 2 | 1,688 | 75.65% |
| TSLA240119C00115000 | 2023-03-29 9:54AM EDT | 2024-01-19 | 91.13 | 88.25 | 90.30 | +5.13 | +5.97% | 1 | 4,611 | 72.81% |
| TSLA240315C00115000 | 2023-03-23 1:24PM EDT | 2024-03-15 | 94.15 | 91.30 | 92.30 | 0.00 | - | 10 | 2,060 | 72.87% |
| TSLA240621C00115000 | 2023-03-28 9:53AM EDT | 2024-06-21 | 93.04 | 94.70 | 96.00 | 0.00 | - | 1 | 422 | 71.76% |
| TSLA240920C00115000 | 2023-03-24 10:02AM EDT | 2024-09-20 | 97.19 | 94.85 | 99.10 | 0.00 | - | 1 | 565 | 68.43% |
| TSLA250117C00115000 | 2023-03-27 9:31AM EDT | 2025-01-17 | 105.52 | 99.40 | 102.85 | 0.00 | - | 41 | 2,847 | 68.76% |
| TSLA250620C00115000 | 2023-03-29 12:13PM EDT | 2025-06-20 | 107.05 | 105.75 | 106.90 | +3.55 | +3.43% | 1 | 520 | 69.52% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00115000 | 2023-03-29 10:04AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,562 | 181.25% |
| TSLA230406P00115000 | 2023-03-29 11:16AM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 769 | 114.06% |
| TSLA230414P00115000 | 2023-03-29 12:16PM EDT | 2023-04-14 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 27 | 1,996 | 96.09% |
| TSLA230421P00115000 | 2023-03-29 12:24PM EDT | 2023-04-21 | 0.18 | 0.19 | 0.20 | -0.07 | -28.00% | 18 | 4,633 | 93.16% |
| TSLA230428P00115000 | 2023-03-29 11:00AM EDT | 2023-04-28 | 0.37 | 0.30 | 0.34 | -0.06 | -13.95% | 39 | 647 | 88.28% |
| TSLA230505P00115000 | 2023-03-29 12:19PM EDT | 2023-05-05 | 0.46 | 0.39 | 0.53 | -0.18 | -28.12% | 10 | 65 | 84.62% |
| TSLA230519P00115000 | 2023-03-29 12:55PM EDT | 2023-05-19 | 0.82 | 0.84 | 0.86 | -0.20 | -19.61% | 75 | 3,330 | 80.96% |
| TSLA230616P00115000 | 2023-03-29 12:51PM EDT | 2023-06-16 | 1.58 | 1.59 | 1.62 | -0.32 | -16.84% | 8 | 2,972 | 74.76% |
| TSLA230721P00115000 | 2023-03-29 12:58PM EDT | 2023-07-21 | 2.80 | 2.80 | 2.83 | -0.35 | -11.11% | 2 | 1,125 | 71.81% |
| TSLA230818P00115000 | 2023-03-29 12:23PM EDT | 2023-08-18 | 3.55 | 3.65 | 3.70 | -0.30 | -7.79% | 2 | 165 | 69.45% |
| TSLA230915P00115000 | 2023-03-29 9:56AM EDT | 2023-09-15 | 4.35 | 4.40 | 4.45 | -0.75 | -14.71% | 1 | 2,882 | 67.19% |
| TSLA231020P00115000 | 2023-03-23 1:41PM EDT | 2023-10-20 | 5.90 | 5.60 | 5.70 | 0.00 | - | 4 | 217 | 66.27% |
| TSLA231117P00115000 | 2023-03-28 2:12PM EDT | 2023-11-17 | 7.22 | 6.45 | 6.55 | 0.00 | - | 64 | 1,469 | 65.26% |
| TSLA231215P00115000 | 2023-03-29 11:18AM EDT | 2023-12-15 | 7.40 | 7.20 | 7.35 | -0.60 | -7.50% | 25 | 1,703 | 64.22% |
| TSLA240119P00115000 | 2023-03-28 1:01PM EDT | 2024-01-19 | 9.05 | 8.10 | 8.25 | 0.00 | - | 6 | 5,497 | 63.00% |
| TSLA240315P00115000 | 2023-03-29 9:54AM EDT | 2024-03-15 | 9.58 | 9.60 | 9.70 | -1.32 | -12.11% | 2 | 635 | 61.67% |
| TSLA240621P00115000 | 2023-03-27 3:26PM EDT | 2024-06-21 | 12.25 | 11.95 | 12.25 | 0.00 | - | 1 | 290 | 59.99% |
| TSLA240920P00115000 | 2023-03-28 3:41PM EDT | 2024-09-20 | 14.70 | 13.90 | 14.20 | 0.00 | - | 3 | 622 | 58.51% |
| TSLA250117P00115000 | 2023-03-29 11:23AM EDT | 2025-01-17 | 16.55 | 16.30 | 16.65 | +0.25 | +1.53% | 4 | 2,932 | 57.13% |
| TSLA250620P00115000 | 2023-03-29 9:31AM EDT | 2025-06-20 | 19.00 | 18.65 | 19.55 | -0.67 | -3.41% | 1 | 364 | 55.40% |
© 2023 Yahoo. Todos los derechos reservados.
