U.S. markets closed
F S&P 500
4,343.75 +18.25 (+0.42%) F Dow Jones
33,867.00 +142.00 (+0.42%) F Nasdaq
14,954.50 +88.00 (+0.59%) E-mini Russell 2000 Index Futur
1,806.70 +8.10 (+0.45%) Petróleo
91.09 +0.30 (+0.33%) Oro
1,862.30 -3.80 (-0.20%)
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
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00135000 | 2023-09-29 12:04PM EDT | 2023-10-06 | 117.07 | 114.70 | 116.20 | +6.81 | +6.18% | 8 | 32 | 216.21% |
| TSLA231013C00135000 | 2023-09-29 12:38PM EDT | 2023-10-13 | 117.09 | 114.85 | 116.30 | +5.36 | +4.80% | 1 | 5 | 156.25% |
| TSLA231020C00135000 | 2023-09-29 12:50PM EDT | 2023-10-20 | 116.93 | 115.30 | 116.25 | +9.82 | +9.17% | 1 | 210 | 135.01% |
| TSLA231027C00135000 | 2023-09-27 1:30PM EDT | 2023-10-27 | 100.80 | 115.45 | 116.50 | 0.00 | - | 3 | 6 | 122.41% |
| TSLA231103C00135000 | 2023-09-29 11:53AM EDT | 2023-11-03 | 117.03 | 115.40 | 116.85 | +117.03 | - | 3 | 0 | 112.65% |
| TSLA231110C00135000 | 2023-09-29 12:50PM EDT | 2023-11-10 | 117.43 | 115.55 | 117.05 | +117.43 | - | 1 | - | 106.01% |
| TSLA231117C00135000 | 2023-09-20 3:23PM EDT | 2023-11-17 | 132.35 | 116.10 | 116.95 | 0.00 | - | 1 | 187 | 101.66% |
| TSLA231215C00135000 | 2023-09-27 1:13PM EDT | 2023-12-15 | 103.50 | 116.55 | 118.05 | 0.00 | - | 20 | 727 | 89.16% |
| TSLA240119C00135000 | 2023-09-27 2:19PM EDT | 2024-01-19 | 105.20 | 117.75 | 119.25 | 0.00 | - | 10 | 1,401 | 82.26% |
| TSLA240216C00135000 | 2023-09-25 10:25AM EDT | 2024-02-16 | 112.00 | 118.85 | 120.60 | 0.00 | - | 2 | 44 | 80.02% |
| TSLA240315C00135000 | 2023-09-27 1:13PM EDT | 2024-03-15 | 107.50 | 120.00 | 121.95 | 0.00 | - | 8 | 361 | 78.39% |
| TSLA240419C00135000 | 2023-09-11 1:38PM EDT | 2024-04-19 | 144.00 | 120.95 | 123.65 | 0.00 | - | 2 | 12 | 76.03% |
| TSLA240621C00135000 | 2023-09-26 1:34PM EDT | 2024-06-21 | 120.00 | 124.05 | 125.85 | 0.00 | - | 1 | 151 | 73.94% |
| TSLA240920C00135000 | 2023-09-26 10:30AM EDT | 2024-09-20 | 124.94 | 127.85 | 129.35 | 0.00 | - | 8 | 936 | 71.95% |
| TSLA250117C00135000 | 2023-09-25 2:05PM EDT | 2025-01-17 | 130.00 | 132.75 | 134.15 | 0.00 | - | 1 | 5,588 | 70.96% |
| TSLA250620C00135000 | 2023-09-29 12:19PM EDT | 2025-06-20 | 140.30 | 138.00 | 139.95 | +3.80 | +2.78% | 4 | 3,026 | 69.80% |
| TSLA250919C00135000 | 2023-09-27 12:19PM EDT | 2025-09-19 | 132.84 | 141.05 | 143.30 | 0.00 | - | 2 | 2 | 69.54% |
| TSLA251219C00135000 | 2023-09-29 10:56AM EDT | 2025-12-19 | 147.50 | 142.60 | 146.85 | +10.40 | +7.59% | 8 | 329 | 68.72% |
| TSLA260116C00135000 | 2023-09-27 1:40PM EDT | 2026-01-16 | 133.07 | 142.65 | 148.80 | 0.00 | - | 5 | 15 | 68.79% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00135000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,344 | 1,930 | 146.88% |
| TSLA231013P00135000 | 2023-09-29 1:19PM EDT | 2023-10-13 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 400 | 368 | 114.84% |
| TSLA231020P00135000 | 2023-09-29 3:00PM EDT | 2023-10-20 | 0.08 | 0.07 | 0.09 | 0.00 | - | 6 | 3,314 | 103.91% |
| TSLA231027P00135000 | 2023-09-29 1:00PM EDT | 2023-10-27 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 2 | 44 | 93.36% |
| TSLA231103P00135000 | 2023-09-29 10:00AM EDT | 2023-11-03 | 0.13 | 0.10 | 0.19 | -0.01 | -7.14% | 1 | 21 | 85.55% |
| TSLA231110P00135000 | 2023-09-29 11:41AM EDT | 2023-11-10 | 0.14 | 0.00 | 0.34 | +0.14 | - | 2 | - | 79.49% |
| TSLA231117P00135000 | 2023-09-29 1:19PM EDT | 2023-11-17 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 10 | 2,535 | 76.66% |
| TSLA231215P00135000 | 2023-09-29 3:49PM EDT | 2023-12-15 | 0.47 | 0.42 | 0.48 | -0.05 | -9.62% | 54 | 8,155 | 66.99% |
| TSLA240119P00135000 | 2023-09-29 3:31PM EDT | 2024-01-19 | 0.97 | 0.92 | 0.96 | -0.09 | -8.49% | 35 | 2,791 | 62.79% |
| TSLA240216P00135000 | 2023-09-29 9:45AM EDT | 2024-02-16 | 1.48 | 1.48 | 1.56 | -0.43 | -22.51% | 1 | 66 | 61.63% |
| TSLA240315P00135000 | 2023-09-29 1:13PM EDT | 2024-03-15 | 2.03 | 1.96 | 2.04 | -0.07 | -3.33% | 75 | 1,563 | 59.64% |
| TSLA240419P00135000 | 2023-09-29 10:03AM EDT | 2024-04-19 | 2.59 | 2.69 | 2.80 | -0.91 | -26.00% | 1 | 212 | 58.36% |
| TSLA240517P00135000 | 2023-09-29 1:03PM EDT | 2024-05-17 | 3.37 | 3.25 | 3.55 | +3.37 | - | 3 | 0 | 57.70% |
| TSLA240621P00135000 | 2023-09-26 3:48PM EDT | 2024-06-21 | 4.55 | 4.00 | 4.15 | 0.00 | - | 8 | 2,368 | 56.40% |
| TSLA240920P00135000 | 2023-09-21 1:28PM EDT | 2024-09-20 | 5.75 | 5.95 | 6.15 | 0.00 | - | 1 | 1,799 | 54.53% |
| TSLA250117P00135000 | 2023-09-27 12:28PM EDT | 2025-01-17 | 9.80 | 8.55 | 8.75 | 0.00 | - | 1 | 2,869 | 53.02% |
| TSLA250620P00135000 | 2023-09-29 11:05AM EDT | 2025-06-20 | 11.35 | 11.55 | 11.75 | -0.92 | -7.50% | 4 | 1,162 | 51.31% |
| TSLA250919P00135000 | 2023-09-15 10:49AM EDT | 2025-09-19 | 12.35 | 13.05 | 13.40 | 0.00 | - | 1 | 6 | 50.38% |
| TSLA251219P00135000 | 2023-09-27 12:00PM EDT | 2025-12-19 | 15.80 | 14.60 | 15.00 | 0.00 | - | 1 | 1,959 | 49.96% |
| TSLA260116P00135000 | 2023-09-13 11:20AM EDT | 2026-01-16 | 14.50 | 14.85 | 15.50 | 0.00 | - | - | 3 | 49.80% |
© 2023 Yahoo. Todos los derechos reservados.
