Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:53PM EST. Mercado abierto.
Golpe:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00160000 | 2023-12-06 2:10PM EST | 2023-12-08 | 82.47 | 80.30 | 81.10 | -1.09 | -1.30% | 2 | 90 | 273.63% |
| TSLA231215C00160000 | 2023-12-06 9:41AM EST | 2023-12-15 | 83.00 | 80.60 | 81.30 | +3.60 | +4.53% | 6 | 3,141 | 156.79% |
| TSLA231222C00160000 | 2023-12-04 1:39PM EST | 2023-12-22 | 83.15 | 80.50 | 81.55 | +5.55 | +7.15% | 1 | 8 | 121.73% |
| TSLA231229C00160000 | 2023-12-05 3:57PM EST | 2023-12-29 | 79.35 | 80.70 | 81.65 | 0.00 | - | 2 | 20 | 104.86% |
| TSLA240105C00160000 | 2023-12-05 3:57PM EST | 2024-01-05 | 79.57 | 80.50 | 82.55 | 0.00 | - | 2 | 5 | 96.80% |
| TSLA240119C00160000 | 2023-12-05 2:01PM EST | 2024-01-19 | 87.30 | 81.25 | 82.10 | +7.60 | +9.54% | 2 | 3,878 | 81.86% |
| TSLA240216C00160000 | 2023-12-06 2:08PM EST | 2024-02-16 | 85.30 | 82.80 | 83.65 | -9.70 | -10.21% | 3 | 487 | 74.73% |
| TSLA240315C00160000 | 2023-12-06 10:38AM EST | 2024-03-15 | 86.97 | 84.75 | 85.40 | +7.72 | +9.74% | 36 | 878 | 72.22% |
| TSLA240419C00160000 | 2023-12-04 11:19AM EST | 2024-04-19 | 81.75 | 86.25 | 87.95 | 0.00 | - | 1 | 319 | 69.43% |
| TSLA240517C00160000 | 2023-12-04 9:35AM EST | 2024-05-17 | 85.67 | 87.75 | 90.15 | 0.00 | - | 1 | 9 | 68.72% |
| TSLA240621C00160000 | 2023-12-04 10:41AM EST | 2024-06-21 | 86.15 | 89.85 | 91.35 | 0.00 | - | 3 | 1,229 | 66.60% |
| TSLA240920C00160000 | 2023-12-05 11:00AM EST | 2024-09-20 | 100.90 | 95.00 | 96.25 | 0.00 | - | 50 | 698 | 65.12% |
| TSLA250117C00160000 | 2023-12-06 12:21PM EST | 2025-01-17 | 105.75 | 102.05 | 102.90 | +8.35 | +8.57% | 9 | 4,708 | 65.50% |
| TSLA250620C00160000 | 2023-12-01 3:50PM EST | 2025-06-20 | 107.73 | 108.50 | 109.80 | 0.00 | - | 5 | 1,611 | 64.37% |
| TSLA250919C00160000 | 2023-11-22 2:46PM EST | 2025-09-19 | 107.18 | 111.90 | 113.55 | 0.00 | - | 1 | 53 | 63.92% |
| TSLA251219C00160000 | 2023-12-06 12:45PM EST | 2025-12-19 | 121.73 | 116.05 | 117.20 | +7.61 | +6.67% | 1 | 626 | 64.17% |
| TSLA260116C00160000 | 2023-12-06 1:10PM EST | 2026-01-16 | 119.25 | 116.75 | 118.55 | +3.23 | +2.78% | 5 | 446 | 64.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00160000 | 2023-12-06 3:24PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,888 | 140.63% |
| TSLA231215P00160000 | 2023-12-06 3:25PM EST | 2023-12-15 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 124 | 23,469 | 91.41% |
| TSLA231222P00160000 | 2023-12-06 3:07PM EST | 2023-12-22 | 0.06 | 0.05 | 0.06 | 0.00 | - | 42 | 1,753 | 73.83% |
| TSLA231229P00160000 | 2023-12-06 1:57PM EST | 2023-12-29 | 0.10 | 0.09 | 0.11 | 0.00 | - | 12 | 1,532 | 66.60% |
| TSLA240105P00160000 | 2023-12-06 3:38PM EST | 2024-01-05 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 518 | 159 | 63.28% |
| TSLA240119P00160000 | 2023-12-06 3:14PM EST | 2024-01-19 | 0.37 | 0.38 | 0.39 | -0.04 | -9.76% | 60 | 17,380 | 58.84% |
| TSLA240216P00160000 | 2023-12-06 3:28PM EST | 2024-02-16 | 1.15 | 1.15 | 1.16 | -0.05 | -4.17% | 193 | 5,802 | 56.59% |
| TSLA240315P00160000 | 2023-12-06 3:27PM EST | 2024-03-15 | 1.92 | 1.93 | 1.96 | -0.15 | -7.25% | 28 | 14,265 | 54.11% |
| TSLA240419P00160000 | 2023-12-06 3:13PM EST | 2024-04-19 | 3.15 | 3.25 | 3.30 | 0.00 | - | 111 | 3,442 | 53.42% |
| TSLA240517P00160000 | 2023-12-06 12:35PM EST | 2024-05-17 | 4.00 | 4.25 | 4.35 | -0.31 | -7.19% | 17 | 701 | 52.68% |
| TSLA240621P00160000 | 2023-12-06 1:19PM EST | 2024-06-21 | 5.35 | 5.40 | 5.55 | -0.25 | -4.46% | 33 | 20,594 | 51.62% |
| TSLA240920P00160000 | 2023-12-06 12:51PM EST | 2024-09-20 | 8.56 | 8.60 | 8.70 | -0.28 | -3.17% | 10 | 7,175 | 50.28% |
| TSLA250117P00160000 | 2023-12-05 1:52PM EST | 2025-01-17 | 13.07 | 12.70 | 12.80 | 0.00 | - | 4 | 8,900 | 49.64% |
| TSLA250620P00160000 | 2023-12-06 12:43PM EST | 2025-06-20 | 16.46 | 17.05 | 17.30 | -0.44 | -2.60% | 2 | 2,524 | 48.56% |
| TSLA250919P00160000 | 2023-12-06 3:21PM EST | 2025-09-19 | 19.26 | 19.25 | 19.45 | +0.41 | +2.18% | 18 | 153 | 47.73% |
| TSLA251219P00160000 | 2023-12-05 1:33PM EST | 2025-12-19 | 21.66 | 21.45 | 21.65 | 0.00 | - | 8 | 10,496 | 47.23% |
| TSLA260116P00160000 | 2023-12-06 11:13AM EST | 2026-01-16 | 21.48 | 21.95 | 22.35 | -0.37 | -1.69% | 30 | 213 | 47.15% |
© 2023 Yahoo. Todos los derechos reservados.