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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00140000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 50.11 | 50.40 | 50.80 | -2.77 | -5.24% | 132 | 419 | 109.08% |
| TSLA230406C00140000 | 2023-03-24 3:49PM EDT | 2023-04-06 | 50.50 | 50.75 | 51.10 | -1.30 | -2.51% | 16 | 95 | 95.02% |
| TSLA230414C00140000 | 2023-03-24 3:41PM EDT | 2023-04-14 | 51.30 | 51.20 | 51.60 | -2.35 | -4.38% | 12 | 47 | 85.69% |
| TSLA230421C00140000 | 2023-03-24 3:46PM EDT | 2023-04-21 | 51.85 | 52.15 | 52.50 | -1.05 | -1.98% | 17 | 4,234 | 87.50% |
| TSLA230428C00140000 | 2023-03-24 3:46PM EDT | 2023-04-28 | 52.49 | 51.65 | 53.85 | -3.36 | -6.02% | 13 | 64 | 82.81% |
| TSLA230519C00140000 | 2023-03-24 3:29PM EDT | 2023-05-19 | 54.85 | 54.65 | 55.05 | -1.00 | -1.79% | 30 | 2,050 | 80.36% |
| TSLA230616C00140000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 56.52 | 56.65 | 57.35 | -1.73 | -2.97% | 13 | 7,205 | 76.14% |
| TSLA230721C00140000 | 2023-03-24 3:44PM EDT | 2023-07-21 | 59.51 | 59.45 | 60.10 | -4.12 | -6.47% | 12 | 6,733 | 74.29% |
| TSLA230818C00140000 | 2023-03-24 3:47PM EDT | 2023-08-18 | 61.30 | 61.25 | 62.10 | -5.09 | -7.67% | 1 | 39 | 72.83% |
| TSLA230915C00140000 | 2023-03-24 10:16AM EDT | 2023-09-15 | 64.21 | 63.10 | 63.80 | -1.04 | -1.59% | 6 | 1,693 | 71.73% |
| TSLA231020C00140000 | 2023-03-24 1:09PM EDT | 2023-10-20 | 64.60 | 65.40 | 66.20 | -5.00 | -7.18% | 3 | 113 | 71.34% |
| TSLA231117C00140000 | 2023-03-23 9:52AM EDT | 2023-11-17 | 73.55 | 67.30 | 68.00 | 0.00 | - | 2 | 129 | 71.27% |
| TSLA231215C00140000 | 2023-03-23 2:35PM EDT | 2023-12-15 | 69.25 | 68.80 | 69.50 | 0.00 | - | 1 | 1,016 | 70.64% |
| TSLA240119C00140000 | 2023-03-24 1:49PM EDT | 2024-01-19 | 69.60 | 70.60 | 71.40 | -8.08 | -10.40% | 1 | 4,962 | 70.12% |
| TSLA240315C00140000 | 2023-03-24 11:18AM EDT | 2024-03-15 | 72.54 | 73.50 | 74.35 | -2.66 | -3.54% | 1 | 296 | 69.73% |
| TSLA240621C00140000 | 2023-03-23 2:49PM EDT | 2024-06-21 | 77.90 | 77.90 | 78.60 | 0.00 | - | 1 | 1,498 | 68.71% |
| TSLA240920C00140000 | 2023-03-22 11:35AM EDT | 2024-09-20 | 88.69 | 81.50 | 82.45 | 0.00 | - | 2 | 1,104 | 68.18% |
| TSLA250117C00140000 | 2023-03-24 10:49AM EDT | 2025-01-17 | 86.05 | 85.80 | 86.65 | -1.95 | -2.22% | 1 | 8,739 | 67.43% |
| TSLA250620C00140000 | 2023-03-24 3:14PM EDT | 2025-06-20 | 91.12 | 90.70 | 92.00 | -3.48 | -3.68% | 203 | 940 | 66.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00140000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 2,427 | 5,159 | 92.19% |
| TSLA230406P00140000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 0.32 | 0.32 | 0.34 | -0.07 | -17.95% | 420 | 1,503 | 87.60% |
| TSLA230414P00140000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 0.69 | 0.66 | 0.70 | -0.04 | -5.48% | 119 | 1,551 | 79.05% |
| TSLA230421P00140000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 1.41 | 1.39 | 1.43 | 0.00 | - | 495 | 8,664 | 80.79% |
| TSLA230428P00140000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 1.94 | 1.85 | 2.05 | -0.11 | -5.37% | 164 | 552 | 78.66% |
| TSLA230519P00140000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 3.42 | 3.35 | 3.45 | +0.12 | +3.64% | 534 | 9,228 | 73.43% |
| TSLA230616P00140000 | 2023-03-24 3:40PM EDT | 2023-06-16 | 5.07 | 5.00 | 5.15 | -0.23 | -4.34% | 287 | 8,266 | 68.87% |
| TSLA230721P00140000 | 2023-03-24 3:46PM EDT | 2023-07-21 | 7.37 | 7.25 | 7.40 | -0.03 | -0.41% | 147 | 4,763 | 66.81% |
| TSLA230818P00140000 | 2023-03-24 3:57PM EDT | 2023-08-18 | 8.85 | 8.70 | 9.00 | +0.35 | +4.12% | 54 | 2,668 | 65.19% |
| TSLA230915P00140000 | 2023-03-24 3:12PM EDT | 2023-09-15 | 10.10 | 10.00 | 10.20 | +0.24 | +2.43% | 28 | 3,910 | 63.43% |
| TSLA231020P00140000 | 2023-03-24 3:50PM EDT | 2023-10-20 | 12.00 | 11.70 | 12.10 | +0.60 | +5.26% | 11 | 873 | 62.59% |
| TSLA231117P00140000 | 2023-03-24 1:32PM EDT | 2023-11-17 | 13.53 | 13.00 | 13.35 | +1.78 | +15.15% | 2 | 205 | 61.84% |
| TSLA231215P00140000 | 2023-03-24 3:48PM EDT | 2023-12-15 | 14.27 | 14.10 | 14.40 | +0.52 | +3.78% | 48 | 2,475 | 60.90% |
| TSLA240119P00140000 | 2023-03-24 2:30PM EDT | 2024-01-19 | 15.46 | 15.50 | 15.65 | +0.01 | +0.06% | 235 | 5,075 | 59.99% |
| TSLA240315P00140000 | 2023-03-24 3:34PM EDT | 2024-03-15 | 17.55 | 17.40 | 17.80 | +1.68 | +10.59% | 8 | 437 | 58.88% |
| TSLA240621P00140000 | 2023-03-24 3:48PM EDT | 2024-06-21 | 20.70 | 20.50 | 20.90 | +0.05 | +0.24% | 50 | 2,174 | 57.23% |
| TSLA240920P00140000 | 2023-03-22 12:46PM EDT | 2024-09-20 | 21.45 | 23.05 | 23.60 | 0.00 | - | 6 | 349 | 56.13% |
| TSLA250117P00140000 | 2023-03-24 11:09AM EDT | 2025-01-17 | 26.83 | 26.05 | 26.75 | +2.03 | +8.19% | 25 | 6,375 | 54.95% |
| TSLA250620P00140000 | 2023-03-24 12:33PM EDT | 2025-06-20 | 30.17 | 29.25 | 30.10 | +1.47 | +5.12% | 5 | 1,248 | 53.44% |
© 2023 Yahoo. Todos los derechos reservados.
