Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Golpe:155.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00155000 | 2023-01-30 3:59PM EST | 2023-02-03 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2,347 | 0 | 0.00% |
| TSLA230210C00155000 | 2023-01-30 3:59PM EST | 2023-02-10 | 15.80 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| TSLA230217C00155000 | 2023-01-30 3:59PM EST | 2023-02-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 0.00% |
| TSLA230224C00155000 | 2023-01-30 3:44PM EST | 2023-02-24 | 19.69 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TSLA230303C00155000 | 2023-01-30 3:58PM EST | 2023-03-03 | 20.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA230310C00155000 | 2023-01-30 1:41PM EST | 2023-03-10 | 24.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230317C00155000 | 2023-01-30 3:57PM EST | 2023-03-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| TSLA230421C00155000 | 2023-01-30 3:55PM EST | 2023-04-21 | 28.15 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| TSLA230519C00155000 | 2023-01-30 3:57PM EST | 2023-05-19 | 30.46 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSLA230616C00155000 | 2023-01-30 1:55PM EST | 2023-06-16 | 34.67 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA230721C00155000 | 2023-01-30 2:33PM EST | 2023-07-21 | 37.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA230915C00155000 | 2023-01-30 3:46PM EST | 2023-09-15 | 39.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA231215C00155000 | 2023-01-30 3:28PM EST | 2023-12-15 | 45.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA240119C00155000 | 2023-01-30 3:57PM EST | 2024-01-19 | 46.25 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| TSLA240315C00155000 | 2023-01-30 3:58PM EST | 2024-03-15 | 49.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA240621C00155000 | 2023-01-30 3:48PM EST | 2024-06-21 | 54.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240920C00155000 | 2023-01-30 3:34PM EST | 2024-09-20 | 58.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250117C00155000 | 2023-01-30 3:32PM EST | 2025-01-17 | 62.42 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA250620C00155000 | 2023-01-30 1:46PM EST | 2025-06-20 | 69.04 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00155000 | 2023-01-30 3:59PM EST | 2023-02-03 | 1.87 | 0.00 | 0.00 | 0.00 | - | 25,274 | 0 | 12.50% |
| TSLA230210P00155000 | 2023-01-30 3:59PM EST | 2023-02-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3,793 | 0 | 12.50% |
| TSLA230217P00155000 | 2023-01-30 3:59PM EST | 2023-02-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3,207 | 0 | 6.25% |
| TSLA230224P00155000 | 2023-01-30 3:58PM EST | 2023-02-24 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 6.25% |
| TSLA230303P00155000 | 2023-01-30 3:59PM EST | 2023-03-03 | 8.45 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| TSLA230310P00155000 | 2023-01-30 3:51PM EST | 2023-03-10 | 9.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| TSLA230317P00155000 | 2023-01-30 3:57PM EST | 2023-03-17 | 10.27 | 0.00 | 0.00 | 0.00 | - | 5,343 | 0 | 6.25% |
| TSLA230421P00155000 | 2023-01-30 3:57PM EST | 2023-04-21 | 14.33 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| TSLA230519P00155000 | 2023-01-30 3:54PM EST | 2023-05-19 | 16.16 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| TSLA230616P00155000 | 2023-01-30 3:55PM EST | 2023-06-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| TSLA230721P00155000 | 2023-01-30 3:56PM EST | 2023-07-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| TSLA230915P00155000 | 2023-01-30 3:36PM EST | 2023-09-15 | 22.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| TSLA231215P00155000 | 2023-01-30 3:04PM EST | 2023-12-15 | 25.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| TSLA240119P00155000 | 2023-01-30 3:55PM EST | 2024-01-19 | 27.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TSLA240315P00155000 | 2023-01-30 11:03AM EST | 2024-03-15 | 28.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA240621P00155000 | 2023-01-30 10:36AM EST | 2024-06-21 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA240920P00155000 | 2023-01-30 12:54PM EST | 2024-09-20 | 32.92 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 1.56% |
| TSLA250117P00155000 | 2023-01-30 3:47PM EST | 2025-01-17 | 36.67 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 1.56% |
| TSLA250620P00155000 | 2023-01-30 3:52PM EST | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
© 2023 Yahoo. Todos los derechos reservados.
