U.S. markets open in 6 hours 1 minute
F S&P 500
4,068.00 +10.50 (+0.26%) F Dow Jones
32,979.00 +76.00 (+0.23%) F Nasdaq
12,992.50 +27.50 (+0.21%) E-mini Russell 2000 Index Futur
1,789.10 +4.80 (+0.27%) Petróleo
73.17 +0.20 (+0.27%) Oro
1,968.50 +1.60 (+0.08%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00130000 | 2023-03-29 12:33PM EDT | 2023-03-31 | 63.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230406C00130000 | 2023-03-29 3:28PM EDT | 2023-04-06 | 63.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230414C00130000 | 2023-03-29 12:33PM EDT | 2023-04-14 | 64.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230421C00130000 | 2023-03-29 3:44PM EDT | 2023-04-21 | 64.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA230428C00130000 | 2023-03-29 12:32PM EDT | 2023-04-28 | 64.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230519C00130000 | 2023-03-29 1:14PM EDT | 2023-05-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230616C00130000 | 2023-03-29 3:52PM EDT | 2023-06-16 | 67.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230721C00130000 | 2023-03-28 12:52PM EDT | 2023-07-21 | 63.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA230818C00130000 | 2023-03-28 2:37PM EDT | 2023-08-18 | 66.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915C00130000 | 2023-03-29 12:45PM EDT | 2023-09-15 | 72.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA231020C00130000 | 2023-03-22 2:17PM EDT | 2023-10-20 | 78.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231117C00130000 | 2023-03-24 1:12PM EDT | 2023-11-17 | 73.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA231215C00130000 | 2023-03-29 9:49AM EDT | 2023-12-15 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00130000 | 2023-03-29 2:37PM EDT | 2024-01-19 | 78.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315C00130000 | 2023-03-28 2:26PM EDT | 2024-03-15 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00130000 | 2023-03-20 10:43AM EDT | 2024-06-21 | 79.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00130000 | 2023-03-24 11:53AM EDT | 2024-09-20 | 86.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00130000 | 2023-03-27 11:22AM EDT | 2025-01-17 | 95.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00130000 | 2023-03-29 9:36AM EDT | 2025-06-20 | 99.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00130000 | 2023-03-29 1:29PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA230406P00130000 | 2023-03-29 3:55PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| TSLA230414P00130000 | 2023-03-29 3:49PM EDT | 2023-04-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 50.00% |
| TSLA230421P00130000 | 2023-03-29 3:56PM EDT | 2023-04-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 25.00% |
| TSLA230428P00130000 | 2023-03-29 3:42PM EDT | 2023-04-28 | 0.66 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSLA230505P00130000 | 2023-03-29 2:31PM EDT | 2023-05-05 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA230519P00130000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| TSLA230616P00130000 | 2023-03-29 3:50PM EDT | 2023-06-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSLA230721P00130000 | 2023-03-29 3:50PM EDT | 2023-07-21 | 4.46 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| TSLA230818P00130000 | 2023-03-29 1:28PM EDT | 2023-08-18 | 5.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA230915P00130000 | 2023-03-29 1:36PM EDT | 2023-09-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| TSLA231020P00130000 | 2023-03-29 9:30AM EDT | 2023-10-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA231117P00130000 | 2023-03-28 12:04PM EDT | 2023-11-17 | 10.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA231215P00130000 | 2023-03-29 3:18PM EDT | 2023-12-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| TSLA240119P00130000 | 2023-03-29 3:46PM EDT | 2024-01-19 | 11.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA240315P00130000 | 2023-03-29 11:48AM EDT | 2024-03-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA240621P00130000 | 2023-03-28 11:44AM EDT | 2024-06-21 | 16.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA240920P00130000 | 2023-03-29 10:49AM EDT | 2024-09-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250117P00130000 | 2023-03-29 3:32PM EDT | 2025-01-17 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA250620P00130000 | 2023-03-28 2:42PM EDT | 2025-06-20 | 25.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2023 Yahoo. Todos los derechos reservados.
