U.S. markets open in 1 hour 46 minutes
F S&P 500
4,310.00 -14.25 (-0.33%) F Dow Jones
33,543.00 -95.00 (-0.28%) F Nasdaq
14,918.00 -66.75 (-0.45%) E-mini Russell 2000 Index Futur
1,764.80 -6.60 (-0.37%) Petróleo
88.38 -0.44 (-0.50%) Oro
1,840.60 -6.60 (-0.36%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00150000 | 2023-10-02 12:00PM EDT | 2023-10-06 | 101.46 | 0.00 | 0.00 | 0.00 | - | 41 | 44 | 0.00% |
| TSLA231013C00150000 | 2023-09-29 2:32PM EDT | 2023-10-13 | 98.77 | 0.00 | 0.00 | 0.00 | - | 32 | 31 | 0.00% |
| TSLA231020C00150000 | 2023-10-02 12:00PM EDT | 2023-10-20 | 101.85 | 0.00 | 0.00 | 0.00 | - | 20 | 1,012 | 0.00% |
| TSLA231027C00150000 | 2023-10-02 11:39AM EDT | 2023-10-27 | 103.78 | 0.00 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |
| TSLA231103C00150000 | 2023-09-29 10:16AM EDT | 2023-11-03 | 104.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA231110C00150000 | 2023-09-29 9:35AM EDT | 2023-11-10 | 105.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA231117C00150000 | 2023-09-29 1:24PM EDT | 2023-11-17 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| TSLA231215C00150000 | 2023-09-22 2:55PM EDT | 2023-12-15 | 98.90 | 0.00 | 0.00 | 0.00 | - | 13 | 3,092 | 0.00% |
| TSLA240119C00150000 | 2023-10-02 3:25PM EDT | 2024-01-19 | 104.24 | 0.00 | 0.00 | 0.00 | - | 110 | 17,933 | 0.00% |
| TSLA240216C00150000 | 2023-09-27 12:43PM EDT | 2024-02-16 | 94.57 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| TSLA240315C00150000 | 2023-09-29 9:56AM EDT | 2024-03-15 | 109.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,375 | 0.00% |
| TSLA240419C00150000 | 2023-09-27 1:49PM EDT | 2024-04-19 | 96.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA240621C00150000 | 2023-10-02 12:26PM EDT | 2024-06-21 | 114.70 | 0.00 | 0.00 | 0.00 | - | 6 | 4,759 | 0.00% |
| TSLA240920C00150000 | 2023-10-02 12:36PM EDT | 2024-09-20 | 119.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,894 | 0.00% |
| TSLA250117C00150000 | 2023-10-02 2:27PM EDT | 2025-01-17 | 121.90 | 0.00 | 0.00 | 0.00 | - | 44 | 10,362 | 0.00% |
| TSLA250620C00150000 | 2023-10-02 1:46PM EDT | 2025-06-20 | 128.52 | 0.00 | 0.00 | 0.00 | - | 11 | 994 | 0.00% |
| TSLA250919C00150000 | 2023-09-29 10:03AM EDT | 2025-09-19 | 134.80 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA251219C00150000 | 2023-10-02 3:56PM EDT | 2025-12-19 | 136.50 | 0.00 | 0.00 | 0.00 | - | 64 | 1,437 | 0.00% |
| TSLA260116C00150000 | 2023-10-02 9:32AM EDT | 2026-01-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00150000 | 2023-10-02 9:51AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 1,751 | 50.00% |
| TSLA231013P00150000 | 2023-10-02 3:39PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 419 | 50.00% |
| TSLA231020P00150000 | 2023-10-02 3:56PM EDT | 2023-10-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,796 | 10,662 | 50.00% |
| TSLA231027P00150000 | 2023-10-02 3:28PM EDT | 2023-10-27 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 764 | 50.00% |
| TSLA231103P00150000 | 2023-10-02 12:53PM EDT | 2023-11-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 701 | 25.00% |
| TSLA231110P00150000 | 2023-10-02 1:49PM EDT | 2023-11-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 25.00% |
| TSLA231117P00150000 | 2023-10-02 3:10PM EDT | 2023-11-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 175 | 6,565 | 25.00% |
| TSLA231215P00150000 | 2023-10-02 3:56PM EDT | 2023-12-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 82 | 17,571 | 25.00% |
| TSLA240119P00150000 | 2023-10-02 3:59PM EDT | 2024-01-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 108 | 24,087 | 25.00% |
| TSLA240216P00150000 | 2023-10-02 3:53PM EDT | 2024-02-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 178 | 1,178 | 12.50% |
| TSLA240315P00150000 | 2023-10-02 3:19PM EDT | 2024-03-15 | 3.09 | 0.00 | 0.00 | 0.00 | - | 57 | 8,127 | 12.50% |
| TSLA240419P00150000 | 2023-10-02 3:13PM EDT | 2024-04-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 12.50% |
| TSLA240517P00150000 | 2023-09-29 11:00AM EDT | 2024-05-17 | 4.82 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| TSLA240621P00150000 | 2023-10-02 1:52PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 11,060 | 12.50% |
| TSLA240920P00150000 | 2023-10-02 3:19PM EDT | 2024-09-20 | 8.48 | 0.00 | 0.00 | 0.00 | - | 173 | 4,916 | 12.50% |
| TSLA250117P00150000 | 2023-10-02 3:50PM EDT | 2025-01-17 | 11.61 | 0.00 | 0.00 | 0.00 | - | 63 | 18,082 | 12.50% |
| TSLA250620P00150000 | 2023-10-02 9:40AM EDT | 2025-06-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,401 | 6.25% |
| TSLA250919P00150000 | 2023-10-02 10:12AM EDT | 2025-09-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| TSLA251219P00150000 | 2023-10-02 3:34PM EDT | 2025-12-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 4,617 | 6.25% |
| TSLA260116P00150000 | 2023-09-29 2:03PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,006 | 6.25% |
© 2023 Yahoo. Todos los derechos reservados.
