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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00140000 | 2023-09-22 3:46PM EDT | 2023-09-29 | 106.10 | 104.20 | 106.45 | -12.44 | -10.49% | 152 | 23 | 202.54% |
| TSLA231006C00140000 | 2023-09-21 12:21PM EDT | 2023-10-06 | 118.14 | 102.85 | 108.15 | 0.00 | - | 4 | 11 | 151.17% |
| TSLA231013C00140000 | 2023-09-19 1:01PM EDT | 2023-10-13 | 126.14 | 103.60 | 107.10 | 0.00 | - | 1 | 1 | 117.92% |
| TSLA231020C00140000 | 2023-09-22 12:28PM EDT | 2023-10-20 | 114.70 | 103.25 | 107.75 | -12.83 | -10.06% | 5 | 461 | 106.89% |
| TSLA231117C00140000 | 2023-09-22 12:28PM EDT | 2023-11-17 | 115.38 | 105.60 | 107.25 | -11.79 | -9.27% | 3 | 153 | 89.92% |
| TSLA231215C00140000 | 2023-09-18 11:16AM EDT | 2023-12-15 | 128.90 | 106.50 | 108.35 | 0.00 | - | 5 | 1,110 | 82.23% |
| TSLA240119C00140000 | 2023-09-22 12:51PM EDT | 2024-01-19 | 117.60 | 107.90 | 109.85 | -5.30 | -4.31% | 1 | 4,778 | 77.66% |
| TSLA240216C00140000 | 2023-09-15 9:56AM EDT | 2024-02-16 | 136.78 | 109.05 | 112.45 | 0.00 | - | 25 | 43 | 78.22% |
| TSLA240315C00140000 | 2023-09-22 2:10PM EDT | 2024-03-15 | 114.53 | 111.00 | 112.45 | -10.35 | -8.29% | 20 | 303 | 75.29% |
| TSLA240419C00140000 | 2023-09-14 11:41AM EDT | 2024-04-19 | 141.27 | 112.10 | 114.90 | 0.00 | - | - | 1 | 74.32% |
| TSLA240621C00140000 | 2023-09-22 2:18PM EDT | 2024-06-21 | 117.49 | 116.00 | 117.05 | -24.37 | -17.18% | 35 | 1,851 | 72.86% |
| TSLA240920C00140000 | 2023-09-22 1:28PM EDT | 2024-09-20 | 125.35 | 118.85 | 121.35 | -4.72 | -3.63% | 4 | 1,194 | 70.39% |
| TSLA250117C00140000 | 2023-09-22 1:39PM EDT | 2025-01-17 | 129.50 | 123.90 | 126.70 | -6.31 | -4.65% | 2 | 8,635 | 69.77% |
| TSLA250620C00140000 | 2023-09-22 2:17PM EDT | 2025-06-20 | 132.48 | 130.15 | 133.00 | -17.28 | -11.54% | 1 | 985 | 69.47% |
| TSLA250919C00140000 | 2023-09-18 2:17PM EDT | 2025-09-19 | 153.97 | 132.85 | 136.50 | 0.00 | - | 2 | 14 | 68.94% |
| TSLA251219C00140000 | 2023-09-22 11:00AM EDT | 2025-12-19 | 147.17 | 135.80 | 139.00 | -1.09 | -0.74% | 4 | 4,403 | 68.26% |
| TSLA260116C00140000 | 2023-09-15 9:30AM EDT | 2026-01-16 | 178.06 | 135.00 | 140.15 | 0.00 | - | - | 1 | 67.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00140000 | 2023-09-22 3:56PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,017 | 722 | 125.00% |
| TSLA231006P00140000 | 2023-09-22 3:35PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 11 | 783 | 100.78% |
| TSLA231013P00140000 | 2023-09-22 3:57PM EDT | 2023-10-13 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 25 | 74 | 90.63% |
| TSLA231020P00140000 | 2023-09-22 3:36PM EDT | 2023-10-20 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 17 | 5,275 | 86.04% |
| TSLA231117P00140000 | 2023-09-22 3:51PM EDT | 2023-11-17 | 0.38 | 0.38 | 0.40 | +0.09 | +31.03% | 260 | 2,560 | 70.12% |
| TSLA231215P00140000 | 2023-09-22 3:51PM EDT | 2023-12-15 | 0.74 | 0.71 | 0.75 | +0.18 | +32.14% | 97 | 7,090 | 63.50% |
| TSLA240119P00140000 | 2023-09-22 3:09PM EDT | 2024-01-19 | 1.29 | 1.37 | 1.38 | +0.19 | +17.27% | 260 | 7,871 | 60.21% |
| TSLA240216P00140000 | 2023-09-21 10:26AM EDT | 2024-02-16 | 1.70 | 2.08 | 2.16 | 0.00 | - | 5 | 186 | 59.55% |
| TSLA240315P00140000 | 2023-09-22 3:39PM EDT | 2024-03-15 | 2.73 | 2.70 | 2.78 | +0.47 | +20.80% | 20 | 3,028 | 58.03% |
| TSLA240419P00140000 | 2023-09-22 3:16PM EDT | 2024-04-19 | 3.50 | 3.55 | 3.75 | +0.70 | +25.00% | 2 | 18 | 57.06% |
| TSLA240621P00140000 | 2023-09-22 3:50PM EDT | 2024-06-21 | 5.15 | 5.15 | 5.25 | +0.75 | +17.05% | 1,003 | 2,499 | 55.33% |
| TSLA240920P00140000 | 2023-09-22 3:33PM EDT | 2024-09-20 | 7.20 | 7.30 | 7.50 | +0.46 | +6.82% | 3 | 1,929 | 53.59% |
| TSLA250117P00140000 | 2023-09-22 3:48PM EDT | 2025-01-17 | 10.13 | 10.15 | 10.45 | +0.73 | +7.77% | 4 | 6,162 | 52.30% |
| TSLA250620P00140000 | 2023-09-22 1:54PM EDT | 2025-06-20 | 13.10 | 13.40 | 13.75 | +0.49 | +3.89% | 700 | 1,811 | 50.75% |
| TSLA250919P00140000 | 2023-09-22 11:30AM EDT | 2025-09-19 | 14.95 | 15.00 | 15.55 | +0.70 | +4.91% | 3 | 524 | 50.26% |
| TSLA251219P00140000 | 2023-09-22 11:32AM EDT | 2025-12-19 | 16.00 | 16.75 | 17.20 | -0.05 | -0.31% | 1 | 937 | 49.53% |
| TSLA260116P00140000 | 2023-09-22 3:34PM EDT | 2026-01-16 | 17.00 | 17.00 | 17.85 | +1.30 | +8.28% | 1 | 32 | 49.52% |
© 2023 Yahoo. Todos los derechos reservados.
