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:125.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00125000 | 2023-09-28 3:47PM EDT | 2023-09-29 | 120.40 | 119.35 | 123.55 | +6.10 | +5.34% | 26 | 49 | 354.69% |
| TSLA231006C00125000 | 2023-09-28 3:47PM EDT | 2023-10-06 | 120.44 | 119.35 | 123.90 | -0.09 | -0.07% | 26 | 36 | 194.53% |
| TSLA231013C00125000 | 2023-09-26 1:51PM EDT | 2023-10-13 | 119.52 | 121.20 | 122.25 | 0.00 | - | 1 | 2 | 153.13% |
| TSLA231020C00125000 | 2023-09-28 9:53AM EDT | 2023-10-20 | 118.70 | 121.45 | 122.30 | -1.30 | -1.08% | 4 | 92 | 134.91% |
| TSLA231027C00125000 | 2023-09-22 2:32PM EDT | 2023-10-27 | 122.89 | 121.40 | 122.60 | 0.00 | - | 2 | 5 | 122.51% |
| TSLA231103C00125000 | 2023-09-25 9:55AM EDT | 2023-11-03 | 120.00 | 121.10 | 123.30 | 0.00 | - | 1 | 1 | 115.67% |
| TSLA231117C00125000 | 2023-09-27 9:43AM EDT | 2023-11-17 | 120.00 | 122.00 | 123.00 | 0.00 | - | 1 | 173 | 104.32% |
| TSLA231215C00125000 | 2023-09-28 1:55PM EDT | 2023-12-15 | 122.46 | 122.65 | 124.00 | -10.94 | -8.20% | 4 | 679 | 93.79% |
| TSLA240119C00125000 | 2023-09-28 10:45AM EDT | 2024-01-19 | 119.20 | 124.00 | 124.55 | -15.98 | -11.82% | 120 | 2,349 | 85.57% |
| TSLA240216C00125000 | 2023-09-05 1:25PM EDT | 2024-02-16 | 135.43 | 125.00 | 125.65 | 0.00 | - | 2 | 36 | 82.95% |
| TSLA240315C00125000 | 2023-09-25 9:45AM EDT | 2024-03-15 | 121.80 | 125.95 | 126.60 | 0.00 | - | 6 | 898 | 80.44% |
| TSLA240419C00125000 | 2023-09-22 3:06PM EDT | 2024-04-19 | 128.00 | 127.25 | 128.00 | 0.00 | - | 2 | 3 | 78.70% |
| TSLA240621C00125000 | 2023-09-15 11:00AM EDT | 2024-06-21 | 157.90 | 129.55 | 130.25 | 0.00 | - | 3 | 368 | 76.07% |
| TSLA240920C00125000 | 2023-09-26 10:43AM EDT | 2024-09-20 | 134.98 | 132.80 | 133.75 | 0.00 | - | 2 | 535 | 74.07% |
| TSLA250117C00125000 | 2023-09-27 12:47PM EDT | 2025-01-17 | 130.35 | 137.10 | 138.15 | 0.00 | - | 4 | 1,826 | 72.72% |
| TSLA250620C00125000 | 2023-09-28 10:30AM EDT | 2025-06-20 | 136.36 | 142.25 | 143.35 | +2.30 | +1.72% | 1 | 383 | 71.56% |
| TSLA250919C00125000 | 2023-09-15 9:39AM EDT | 2025-09-19 | 173.00 | 144.55 | 146.20 | 0.00 | - | 1 | 18 | 70.66% |
| TSLA251219C00125000 | 2023-09-19 1:37PM EDT | 2025-12-19 | 166.90 | 146.95 | 149.05 | 0.00 | - | 6 | 93 | 70.16% |
| TSLA260116C00125000 | 2023-09-22 2:22PM EDT | 2026-01-16 | 149.85 | 147.35 | 150.25 | 0.00 | - | 1 | 4 | 70.04% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00125000 | 2023-09-25 11:37AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 301 | 281.25% |
| TSLA231006P00125000 | 2023-09-27 9:52AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 6,725 | 131.25% |
| TSLA231013P00125000 | 2023-09-28 3:21PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 106 | 235 | 107.81% |
| TSLA231020P00125000 | 2023-09-28 1:05PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 12 | 5,071 | 102.73% |
| TSLA231027P00125000 | 2023-09-28 11:54AM EDT | 2023-10-27 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 34 | 101 | 94.14% |
| TSLA231103P00125000 | 2023-09-27 9:30AM EDT | 2023-11-03 | 0.15 | 0.07 | 0.17 | 0.00 | - | 2 | 2 | 87.70% |
| TSLA231117P00125000 | 2023-09-28 9:58AM EDT | 2023-11-17 | 0.20 | 0.17 | 0.21 | -0.05 | -20.00% | 91 | 8,298 | 79.00% |
| TSLA231215P00125000 | 2023-09-28 3:26PM EDT | 2023-12-15 | 0.36 | 0.34 | 0.38 | -0.08 | -18.18% | 9 | 2,880 | 69.39% |
| TSLA240119P00125000 | 2023-09-28 12:20PM EDT | 2024-01-19 | 0.74 | 0.70 | 0.74 | -0.18 | -19.57% | 2 | 13,959 | 64.45% |
| TSLA240216P00125000 | 2023-09-28 1:48PM EDT | 2024-02-16 | 1.19 | 1.14 | 1.19 | -0.13 | -9.85% | 1 | 120 | 63.01% |
| TSLA240315P00125000 | 2023-09-28 3:31PM EDT | 2024-03-15 | 1.57 | 1.52 | 1.57 | -0.46 | -22.66% | 12 | 2,951 | 60.91% |
| TSLA240419P00125000 | 2023-09-27 10:59AM EDT | 2024-04-19 | 2.45 | 2.14 | 2.21 | 0.00 | - | 2 | 27 | 59.70% |
| TSLA240621P00125000 | 2023-09-28 12:21PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.30 | -0.65 | -16.25% | 1 | 2,305 | 57.45% |
| TSLA240920P00125000 | 2023-09-28 2:32PM EDT | 2024-09-20 | 5.05 | 4.90 | 5.05 | -0.50 | -9.01% | 5 | 3,025 | 55.63% |
| TSLA250117P00125000 | 2023-09-28 12:22PM EDT | 2025-01-17 | 7.32 | 7.20 | 7.30 | -0.93 | -11.27% | 22 | 3,552 | 54.03% |
| TSLA250620P00125000 | 2023-09-27 2:44PM EDT | 2025-06-20 | 10.65 | 9.85 | 10.00 | 0.00 | - | 5 | 783 | 52.25% |
| TSLA250919P00125000 | 2023-09-21 10:50AM EDT | 2025-09-19 | 11.10 | 11.25 | 11.45 | 0.00 | - | 1 | 82 | 51.30% |
| TSLA251219P00125000 | 2023-09-27 11:30AM EDT | 2025-12-19 | 13.23 | 12.65 | 12.90 | 0.00 | - | 1 | 1,318 | 50.58% |
| TSLA260116P00125000 | 2023-09-27 2:29PM EDT | 2026-01-16 | 14.05 | 12.90 | 13.25 | 0.00 | - | 3 | 28 | 50.18% |
© 2023 Yahoo. Todos los derechos reservados.
