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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00135000 | 2023-03-24 3:23PM EDT | 2023-03-31 | 55.83 | 55.30 | 55.80 | -0.16 | -0.29% | 25 | 145 | 115.04% |
| TSLA230406C00135000 | 2023-03-24 12:39PM EDT | 2023-04-06 | 54.30 | 55.60 | 56.00 | -9.09 | -14.34% | 1 | 21 | 99.22% |
| TSLA230414C00135000 | 2023-03-24 3:21PM EDT | 2023-04-14 | 56.48 | 56.00 | 56.40 | -4.07 | -6.72% | 10 | 31 | 89.40% |
| TSLA230421C00135000 | 2023-03-24 2:36PM EDT | 2023-04-21 | 56.79 | 56.80 | 57.15 | -1.40 | -2.41% | 10 | 1,508 | 90.58% |
| TSLA230428C00135000 | 2023-03-24 3:23PM EDT | 2023-04-28 | 57.74 | 56.25 | 58.85 | -0.95 | -1.62% | 1 | 7 | 87.96% |
| TSLA230519C00135000 | 2023-03-24 3:23PM EDT | 2023-05-19 | 59.28 | 58.95 | 59.40 | -0.52 | -0.87% | 23 | 2,011 | 82.37% |
| TSLA230616C00135000 | 2023-03-24 9:56AM EDT | 2023-06-16 | 61.35 | 60.85 | 61.50 | -0.40 | -0.65% | 3 | 2,713 | 78.04% |
| TSLA230721C00135000 | 2023-03-22 2:55PM EDT | 2023-07-21 | 62.45 | 63.45 | 64.00 | -8.21 | -11.62% | 1 | 1,034 | 75.82% |
| TSLA230818C00135000 | 2023-03-15 10:58AM EDT | 2023-08-18 | 56.86 | 65.05 | 65.90 | 0.00 | - | 1 | 5 | 74.13% |
| TSLA230915C00135000 | 2023-03-23 2:25PM EDT | 2023-09-15 | 68.02 | 66.80 | 67.50 | 0.00 | - | 1 | 245 | 72.94% |
| TSLA231020C00135000 | 2023-03-16 10:15AM EDT | 2023-10-20 | 62.10 | 69.00 | 69.75 | 0.00 | - | 2 | 44 | 72.46% |
| TSLA231117C00135000 | 2023-03-24 2:06PM EDT | 2023-11-17 | 69.85 | 70.80 | 71.50 | -8.30 | -10.62% | 4 | 82 | 72.36% |
| TSLA231215C00135000 | 2023-03-21 12:52PM EDT | 2023-12-15 | 76.80 | 72.25 | 72.95 | 0.00 | - | 38 | 766 | 71.72% |
| TSLA240119C00135000 | 2023-03-23 11:18AM EDT | 2024-01-19 | 79.68 | 74.10 | 74.55 | 0.00 | - | 2 | 1,191 | 71.05% |
| TSLA240315C00135000 | 2023-03-16 1:15PM EDT | 2024-03-15 | 71.85 | 76.70 | 77.55 | 0.00 | - | 5 | 190 | 70.58% |
| TSLA240621C00135000 | 2023-03-22 11:37AM EDT | 2024-06-21 | 87.50 | 80.80 | 81.50 | 0.00 | - | 2 | 110 | 69.24% |
| TSLA240920C00135000 | 2023-03-20 11:34AM EDT | 2024-09-20 | 80.30 | 84.10 | 85.60 | 0.00 | - | 1 | 595 | 68.83% |
| TSLA250117C00135000 | 2023-03-24 9:46AM EDT | 2025-01-17 | 88.00 | 88.55 | 89.45 | -7.24 | -7.60% | 1 | 5,688 | 68.08% |
| TSLA250620C00135000 | 2023-03-24 9:44AM EDT | 2025-06-20 | 92.80 | 93.30 | 94.65 | -2.20 | -2.32% | 2 | 4,580 | 67.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00135000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 890 | 2,931 | 96.88% |
| TSLA230406P00135000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 581 | 1,119 | 91.50% |
| TSLA230414P00135000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 0.53 | 0.50 | 0.52 | -0.05 | -8.62% | 102 | 1,160 | 81.98% |
| TSLA230421P00135000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 1.09 | 1.06 | 1.11 | -0.02 | -1.80% | 315 | 3,427 | 83.01% |
| TSLA230428P00135000 | 2023-03-24 3:50PM EDT | 2023-04-28 | 1.55 | 1.45 | 1.59 | 0.00 | - | 50 | 280 | 80.44% |
| TSLA230519P00135000 | 2023-03-24 3:54PM EDT | 2023-05-19 | 2.86 | 2.78 | 2.82 | +0.13 | +4.76% | 221 | 20,147 | 75.12% |
| TSLA230616P00135000 | 2023-03-24 3:44PM EDT | 2023-06-16 | 4.30 | 4.20 | 4.35 | +0.19 | +4.62% | 142 | 2,819 | 70.17% |
| TSLA230721P00135000 | 2023-03-24 2:57PM EDT | 2023-07-21 | 6.25 | 6.25 | 6.45 | -0.13 | -2.04% | 51 | 3,253 | 68.03% |
| TSLA230818P00135000 | 2023-03-24 3:51PM EDT | 2023-08-18 | 7.70 | 7.60 | 7.85 | +0.23 | +3.08% | 4 | 3,011 | 66.17% |
| TSLA230915P00135000 | 2023-03-24 1:47PM EDT | 2023-09-15 | 9.10 | 8.80 | 9.00 | +1.00 | +12.35% | 4 | 1,562 | 64.38% |
| TSLA231020P00135000 | 2023-03-24 3:44PM EDT | 2023-10-20 | 10.60 | 10.40 | 10.75 | +0.20 | +1.92% | 7 | 222 | 63.44% |
| TSLA231117P00135000 | 2023-03-22 3:11PM EDT | 2023-11-17 | 10.75 | 11.70 | 11.95 | 0.00 | - | 3 | 282 | 62.78% |
| TSLA231215P00135000 | 2023-03-24 12:00PM EDT | 2023-12-15 | 13.19 | 12.65 | 12.95 | +1.09 | +9.01% | 140 | 7,292 | 61.68% |
| TSLA240119P00135000 | 2023-03-24 1:33PM EDT | 2024-01-19 | 14.33 | 13.90 | 14.15 | +1.14 | +8.64% | 24 | 2,249 | 60.67% |
| TSLA240315P00135000 | 2023-03-22 3:34PM EDT | 2024-03-15 | 16.05 | 15.80 | 16.20 | +1.30 | +8.81% | 4 | 875 | 59.61% |
| TSLA240621P00135000 | 2023-03-24 11:19AM EDT | 2024-06-21 | 19.75 | 18.70 | 19.15 | +2.72 | +15.97% | 3 | 438 | 57.83% |
| TSLA240920P00135000 | 2023-03-23 2:32PM EDT | 2024-09-20 | 21.05 | 21.25 | 21.80 | 0.00 | - | 1 | 282 | 56.80% |
| TSLA250117P00135000 | 2023-03-23 2:49PM EDT | 2025-01-17 | 24.53 | 24.10 | 24.65 | 0.00 | - | 2 | 758 | 55.42% |
| TSLA250620P00135000 | 2023-03-22 12:53PM EDT | 2025-06-20 | 25.65 | 27.20 | 28.05 | 0.00 | - | 14 | 398 | 53.98% |
© 2023 Yahoo. Todos los derechos reservados.
