Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:38AM EST. Mercado abierto.
Golpe:155.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00155000 | 2023-12-06 9:47AM EST | 2023-12-08 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TSLA231215C00155000 | 2023-12-06 3:57PM EST | 2023-12-15 | 84.72 | 0.00 | 0.00 | 0.00 | - | 2 | 687 | 0.00% |
| TSLA231222C00155000 | 2023-12-06 3:57PM EST | 2023-12-22 | 84.92 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA231229C00155000 | 2023-12-05 10:10AM EST | 2023-12-29 | 87.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240105C00155000 | 2023-12-04 3:38PM EST | 2024-01-05 | 82.22 | 84.40 | 86.35 | 0.00 | - | - | 1 | 78.32% |
| TSLA240119C00155000 | 2023-12-06 9:30AM EST | 2024-01-19 | 89.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,164 | 0.00% |
| TSLA240216C00155000 | 2023-12-06 12:41PM EST | 2024-02-16 | 93.65 | 0.00 | 0.00 | 0.00 | - | 11 | 271 | 0.00% |
| TSLA240315C00155000 | 2023-11-30 1:33PM EST | 2024-03-15 | 88.43 | 0.00 | 0.00 | 0.00 | - | 6 | 761 | 0.00% |
| TSLA240419C00155000 | 2023-11-17 2:08PM EST | 2024-04-19 | 88.57 | 0.00 | 0.00 | 0.00 | - | 25 | 340 | 0.00% |
| TSLA240517C00155000 | 2023-11-28 2:27PM EST | 2024-05-17 | 97.20 | 0.00 | 0.00 | 0.00 | - | 38 | 26 | 0.00% |
| TSLA240621C00155000 | 2023-12-05 11:00AM EST | 2024-06-21 | 100.10 | 0.00 | 0.00 | 0.00 | - | 50 | 287 | 0.00% |
| TSLA240920C00155000 | 2023-12-05 3:08PM EST | 2024-09-20 | 98.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,100 | 0.00% |
| TSLA250117C00155000 | 2023-12-04 10:55AM EST | 2025-01-17 | 100.60 | 0.00 | 0.00 | 0.00 | - | 7 | 399 | 0.00% |
| TSLA250620C00155000 | 2023-11-16 10:55AM EST | 2025-06-20 | 109.30 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| TSLA250919C00155000 | 2023-11-30 2:06PM EST | 2025-09-19 | 115.51 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| TSLA251219C00155000 | 2023-12-01 2:59PM EST | 2025-12-19 | 118.25 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 0.00% |
| TSLA260116C00155000 | 2023-12-06 12:45PM EST | 2026-01-16 | 125.95 | 0.00 | 0.00 | 0.00 | - | 21 | 126 | 0.00% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00155000 | 2023-12-06 9:53AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,603 | 50.00% |
| TSLA231215P00155000 | 2023-12-06 2:01PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 213 | 5,735 | 50.00% |
| TSLA231222P00155000 | 2023-12-06 11:59AM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 50.00% |
| TSLA231229P00155000 | 2023-12-06 2:21PM EST | 2023-12-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 508 | 25.00% |
| TSLA240105P00155000 | 2023-12-05 12:49PM EST | 2024-01-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| TSLA240112P00155000 | 2023-12-06 2:45PM EST | 2024-01-12 | 0.19 | 0.18 | 0.26 | 0.00 | - | 2 | 74 | 64.36% |
| TSLA240119P00155000 | 2023-12-06 3:53PM EST | 2024-01-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 3,763 | 25.00% |
| TSLA240216P00155000 | 2023-12-06 12:53PM EST | 2024-02-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 96 | 1,626 | 25.00% |
| TSLA240315P00155000 | 2023-12-06 3:38PM EST | 2024-03-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 30 | 5,189 | 12.50% |
| TSLA240419P00155000 | 2023-12-06 10:41AM EST | 2024-04-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 12.50% |
| TSLA240517P00155000 | 2023-12-05 12:39PM EST | 2024-05-17 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,258 | 12.50% |
| TSLA240621P00155000 | 2023-12-06 1:53PM EST | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 1,643 | 12.50% |
| TSLA240920P00155000 | 2023-12-06 10:54AM EST | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3,411 | 12.50% |
| TSLA250117P00155000 | 2023-12-05 3:37PM EST | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10,557 | 6.25% |
| TSLA250620P00155000 | 2023-12-05 3:44PM EST | 2025-06-20 | 16.07 | 0.00 | 0.00 | 0.00 | - | 62 | 2,575 | 6.25% |
| TSLA250919P00155000 | 2023-12-05 11:01AM EST | 2025-09-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 6.25% |
| TSLA251219P00155000 | 2023-12-05 10:55AM EST | 2025-12-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,364 | 6.25% |
| TSLA260116P00155000 | 2023-12-06 12:34PM EST | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 23 | 242 | 6.25% |
© 2023 Yahoo. Todos los derechos reservados.