U.S. markets closed
F S&P 500
3,979.25 +8.75 (+0.22%) F Dow Jones
32,342.00 +84.00 (+0.26%) F Nasdaq
12,729.50 +22.50 (+0.18%) E-mini Russell 2000 Index Futur
1,748.90 +7.90 (+0.45%) Petróleo
70.05 -0.85 (-1.20%) Oro
1,970.30 +20.70 (+1.06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00160000 | 2023-03-22 3:58PM EDT | 2023-03-24 | 31.50 | 30.95 | 31.35 | -6.50 | -17.11% | 515 | 0 | 50.00% |
| TSLA230331C00160000 | 2023-03-22 3:51PM EDT | 2023-03-31 | 32.90 | 31.60 | 31.95 | -5.16 | -13.56% | 77 | 0 | 76.03% |
| TSLA230406C00160000 | 2023-03-22 2:36PM EDT | 2023-04-06 | 34.63 | 32.80 | 33.10 | -3.73 | -9.72% | 25 | 0 | 77.98% |
| TSLA230414C00160000 | 2023-03-22 3:32PM EDT | 2023-04-14 | 35.58 | 33.75 | 34.10 | -4.32 | -10.83% | 214 | 0 | 72.63% |
| TSLA230421C00160000 | 2023-03-22 3:45PM EDT | 2023-04-21 | 37.20 | 35.40 | 35.85 | -4.00 | -9.71% | 110 | 0 | 76.28% |
| TSLA230428C00160000 | 2023-03-22 3:34PM EDT | 2023-04-28 | 39.45 | 34.95 | 37.20 | -0.27 | -0.68% | 50 | 0 | 71.48% |
| TSLA230519C00160000 | 2023-03-22 3:52PM EDT | 2023-05-19 | 40.30 | 39.10 | 39.45 | -3.90 | -8.82% | 67 | 0 | 71.88% |
| TSLA230616C00160000 | 2023-03-22 2:53PM EDT | 2023-06-16 | 48.74 | 41.65 | 42.85 | +1.10 | +2.31% | 30 | 0 | 69.49% |
| TSLA230721C00160000 | 2023-03-22 3:53PM EDT | 2023-07-21 | 46.40 | 45.60 | 46.15 | -4.71 | -9.22% | 12 | 0 | 68.92% |
| TSLA230818C00160000 | 2023-03-21 2:12PM EDT | 2023-08-18 | 52.18 | 48.00 | 48.70 | 0.00 | - | 1 | 0 | 68.32% |
| TSLA230915C00160000 | 2023-03-22 2:06PM EDT | 2023-09-15 | 56.80 | 49.85 | 50.65 | +1.48 | +2.68% | 2 | 0 | 67.02% |
| TSLA231020C00160000 | 2023-03-22 3:45PM EDT | 2023-10-20 | 54.75 | 52.35 | 53.65 | -3.15 | -5.44% | 8 | 0 | 66.93% |
| TSLA231117C00160000 | 2023-03-22 3:59PM EDT | 2023-11-17 | 55.00 | 54.60 | 55.40 | +5.85 | +11.90% | 19 | 0 | 66.78% |
| TSLA231215C00160000 | 2023-03-22 3:23PM EDT | 2023-12-15 | 61.60 | 56.45 | 57.15 | +2.30 | +3.88% | 25 | 2,878 | 66.49% |
| TSLA240119C00160000 | 2023-03-22 2:00PM EDT | 2024-01-19 | 64.50 | 58.60 | 59.00 | +1.07 | +1.69% | 114 | 0 | 65.97% |
| TSLA240315C00160000 | 2023-03-22 11:12AM EDT | 2024-03-15 | 66.80 | 61.90 | 62.45 | +1.70 | +2.61% | 3 | 0 | 65.94% |
| TSLA240621C00160000 | 2023-03-21 12:46PM EDT | 2024-06-21 | 69.86 | 66.85 | 67.60 | 0.00 | - | 23 | 0 | 65.54% |
| TSLA240920C00160000 | 2023-03-21 1:56PM EDT | 2024-09-20 | 74.94 | 70.90 | 71.90 | 0.00 | - | 3 | 0 | 65.25% |
| TSLA250117C00160000 | 2023-03-22 3:14PM EDT | 2025-01-17 | 79.95 | 75.60 | 77.00 | -1.60 | -1.96% | 17 | 0 | 64.94% |
| TSLA250620C00160000 | 2023-03-22 3:58PM EDT | 2025-06-20 | 82.65 | 81.30 | 82.65 | -4.25 | -4.89% | 7 | 0 | 64.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00160000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2,675 | 0 | 101.56% |
| TSLA230331P00160000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.50 | 0.50 | 0.52 | +0.11 | +28.21% | 3,297 | 0 | 72.66% |
| TSLA230406P00160000 | 2023-03-22 3:59PM EDT | 2023-04-06 | 1.53 | 1.47 | 1.53 | +0.36 | +30.77% | 824 | 0 | 73.83% |
| TSLA230414P00160000 | 2023-03-22 3:58PM EDT | 2023-04-14 | 2.27 | 2.28 | 2.40 | +0.42 | +22.70% | 1,035 | 0 | 68.51% |
| TSLA230421P00160000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 3.85 | 3.75 | 3.90 | +0.75 | +24.19% | 2,009 | 15,562 | 71.64% |
| TSLA230428P00160000 | 2023-03-22 3:57PM EDT | 2023-04-28 | 4.60 | 3.95 | 4.85 | +0.80 | +21.05% | 148 | 0 | 68.23% |
| TSLA230519P00160000 | 2023-03-22 3:58PM EDT | 2023-05-19 | 6.80 | 6.80 | 7.00 | +0.97 | +16.64% | 907 | 0 | 66.41% |
| TSLA230616P00160000 | 2023-03-22 3:57PM EDT | 2023-06-16 | 8.95 | 9.05 | 9.30 | +1.08 | +13.72% | 215 | 8,337 | 62.79% |
| TSLA230721P00160000 | 2023-03-22 3:52PM EDT | 2023-07-21 | 11.95 | 11.90 | 12.25 | +1.23 | +11.47% | 190 | 5,326 | 61.41% |
| TSLA230818P00160000 | 2023-03-22 2:28PM EDT | 2023-08-18 | 12.35 | 13.55 | 14.25 | -0.20 | -1.59% | 20 | 0 | 60.03% |
| TSLA230915P00160000 | 2023-03-22 3:57PM EDT | 2023-09-15 | 15.35 | 15.20 | 15.65 | +1.20 | +8.48% | 356 | 0 | 58.62% |
| TSLA231020P00160000 | 2023-03-22 3:51PM EDT | 2023-10-20 | 17.24 | 17.25 | 17.95 | +1.12 | +6.95% | 67 | 0 | 58.13% |
| TSLA231117P00160000 | 2023-03-22 9:50AM EDT | 2023-11-17 | 16.87 | 18.85 | 19.35 | -1.23 | -6.80% | 3 | 0 | 57.57% |
| TSLA231215P00160000 | 2023-03-22 3:36PM EDT | 2023-12-15 | 19.70 | 20.05 | 20.45 | +1.10 | +5.91% | 24 | 0 | 56.60% |
| TSLA240119P00160000 | 2023-03-22 3:53PM EDT | 2024-01-19 | 21.55 | 21.55 | 21.90 | +1.36 | +6.74% | 350 | 0 | 55.79% |
| TSLA240315P00160000 | 2023-03-22 2:26PM EDT | 2024-03-15 | 22.70 | 23.85 | 24.45 | +0.25 | +1.11% | 9 | 0 | 55.10% |
| TSLA240621P00160000 | 2023-03-21 3:42PM EDT | 2024-06-21 | 25.80 | 27.25 | 27.80 | 0.00 | - | 41 | 0 | 53.56% |
| TSLA240920P00160000 | 2023-03-21 11:52AM EDT | 2024-09-20 | 29.55 | 30.05 | 30.90 | 0.00 | - | 6 | 0 | 52.69% |
| TSLA250117P00160000 | 2023-03-22 3:55PM EDT | 2025-01-17 | 33.80 | 33.40 | 34.10 | +1.60 | +4.97% | 5 | 0 | 51.57% |
| TSLA250620P00160000 | 2023-03-22 3:45PM EDT | 2025-06-20 | 37.00 | 37.00 | 37.80 | +1.38 | +3.87% | 9 | 0 | 50.33% |
© 2023 Yahoo. Todos los derechos reservados.
