U.S. markets open in 2 hours 48 minutes
F S&P 500
3,944.50 -2.50 (-0.06%) F Dow Jones
32,025.00 -46.00 (-0.14%) F Nasdaq
12,649.50 +4.75 (+0.04%) E-mini Russell 2000 Index Futur
1,739.00 +0.60 (+0.03%) Petróleo
64.83 -1.91 (-2.86%) Oro
1,986.60 +13.10 (+0.66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:150.00
Llamadaspor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00150000 | 2023-03-17 3:58PM EDT | 2023-03-24 | 30.40 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| TSLA230331C00150000 | 2023-03-17 3:47PM EDT | 2023-03-31 | 31.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA230406C00150000 | 2023-03-17 2:58PM EDT | 2023-04-06 | 31.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA230414C00150000 | 2023-03-17 2:02PM EDT | 2023-04-14 | 33.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA230421C00150000 | 2023-03-17 3:37PM EDT | 2023-04-21 | 34.50 | 0.00 | 0.00 | 0.00 | - | 7,767 | 0 | 0.00% |
| TSLA230428C00150000 | 2023-03-17 3:49PM EDT | 2023-04-28 | 35.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA230519C00150000 | 2023-03-17 3:38PM EDT | 2023-05-19 | 38.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA230616C00150000 | 2023-03-17 3:45PM EDT | 2023-06-16 | 40.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA230721C00150000 | 2023-03-17 3:57PM EDT | 2023-07-21 | 44.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA230818C00150000 | 2023-03-16 3:57PM EDT | 2023-08-18 | 49.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA230915C00150000 | 2023-03-17 3:23PM EDT | 2023-09-15 | 48.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA231020C00150000 | 2023-03-17 2:25PM EDT | 2023-10-20 | 50.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA231117C00150000 | 2023-03-17 10:53AM EDT | 2023-11-17 | 52.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215C00150000 | 2023-03-17 3:23PM EDT | 2023-12-15 | 54.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240119C00150000 | 2023-03-17 3:06PM EDT | 2024-01-19 | 56.08 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSLA240315C00150000 | 2023-03-17 1:22PM EDT | 2024-03-15 | 59.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621C00150000 | 2023-03-17 1:45PM EDT | 2024-06-21 | 64.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240920C00150000 | 2023-03-17 1:22PM EDT | 2024-09-20 | 67.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117C00150000 | 2023-03-17 12:23PM EDT | 2025-01-17 | 72.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA250620C00150000 | 2023-03-17 3:32PM EDT | 2025-06-20 | 77.64 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
Ponepor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00150000 | 2023-03-17 3:59PM EDT | 2023-03-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8,106 | 0 | 25.00% |
| TSLA230331P00150000 | 2023-03-17 3:59PM EDT | 2023-03-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3,305 | 0 | 25.00% |
| TSLA230406P00150000 | 2023-03-17 3:57PM EDT | 2023-04-06 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 12.50% |
| TSLA230414P00150000 | 2023-03-17 3:57PM EDT | 2023-04-14 | 2.75 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 12.50% |
| TSLA230421P00150000 | 2023-03-17 3:59PM EDT | 2023-04-21 | 4.06 | 0.00 | 0.00 | 0.00 | - | 8,670 | 0 | 12.50% |
| TSLA230428P00150000 | 2023-03-17 3:39PM EDT | 2023-04-28 | 4.89 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| TSLA230519P00150000 | 2023-03-17 3:59PM EDT | 2023-05-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
| TSLA230616P00150000 | 2023-03-17 3:48PM EDT | 2023-06-16 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 6.25% |
| TSLA230721P00150000 | 2023-03-17 3:45PM EDT | 2023-07-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| TSLA230818P00150000 | 2023-03-17 12:31PM EDT | 2023-08-18 | 13.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA230915P00150000 | 2023-03-17 3:47PM EDT | 2023-09-15 | 15.12 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| TSLA231020P00150000 | 2023-03-17 3:12PM EDT | 2023-10-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA231117P00150000 | 2023-03-17 12:35PM EDT | 2023-11-17 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA231215P00150000 | 2023-03-17 3:56PM EDT | 2023-12-15 | 19.55 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| TSLA240119P00150000 | 2023-03-17 3:48PM EDT | 2024-01-19 | 21.14 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| TSLA240315P00150000 | 2023-03-17 3:10PM EDT | 2024-03-15 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA240621P00150000 | 2023-03-17 2:47PM EDT | 2024-06-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TSLA240920P00150000 | 2023-03-17 12:06PM EDT | 2024-09-20 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250117P00150000 | 2023-03-17 3:45PM EDT | 2025-01-17 | 32.23 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| TSLA250620P00150000 | 2023-03-17 11:24AM EDT | 2025-06-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 3.13% |
© 2023 Yahoo. Todos los derechos reservados.
