Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00165000 | 2023-01-27 3:59PM EST | 2023-02-03 | 16.40 | 16.15 | 16.50 | +12.26 | +296.14% | 39,235 | 12,111 | 95.14% |
| TSLA230210C00165000 | 2023-01-27 3:59PM EST | 2023-02-10 | 18.68 | 18.50 | 18.85 | +12.80 | +217.69% | 7,447 | 3,205 | 85.72% |
| TSLA230217C00165000 | 2023-01-27 3:59PM EST | 2023-02-17 | 20.43 | 20.25 | 20.60 | +13.15 | +180.63% | 12,990 | 13,254 | 81.14% |
| TSLA230224C00165000 | 2023-01-27 3:56PM EST | 2023-02-24 | 21.48 | 21.40 | 22.15 | +13.18 | +158.80% | 2,777 | 2,887 | 77.67% |
| TSLA230303C00165000 | 2023-01-27 3:59PM EST | 2023-03-03 | 23.90 | 23.25 | 23.65 | +13.80 | +136.63% | 3,360 | 1,274 | 77.76% |
| TSLA230317C00165000 | 2023-01-27 3:53PM EST | 2023-03-17 | 25.80 | 25.40 | 25.70 | +13.80 | +115.00% | 2,705 | 6,470 | 74.37% |
| TSLA230421C00165000 | 2023-01-27 3:59PM EST | 2023-04-21 | 30.60 | 30.40 | 30.90 | +13.70 | +81.07% | 1,583 | 1,997 | 72.88% |
| TSLA230519C00165000 | 2023-01-27 3:51PM EST | 2023-05-19 | 33.87 | 32.90 | 33.55 | +14.35 | +73.51% | 657 | 1,294 | 70.11% |
| TSLA230616C00165000 | 2023-01-27 3:56PM EST | 2023-06-16 | 35.30 | 35.10 | 35.60 | +13.75 | +63.81% | 381 | 1,856 | 67.88% |
| TSLA230721C00165000 | 2023-01-27 3:59PM EST | 2023-07-21 | 38.44 | 37.55 | 38.80 | +14.76 | +62.33% | 339 | 561 | 66.90% |
| TSLA230915C00165000 | 2023-01-27 3:41PM EST | 2023-09-15 | 42.62 | 41.00 | 42.60 | +14.67 | +52.49% | 503 | 941 | 65.15% |
| TSLA231215C00165000 | 2023-01-27 3:56PM EST | 2023-12-15 | 47.80 | 47.20 | 48.35 | +15.04 | +45.91% | 854 | 1,575 | 64.93% |
| TSLA240119C00165000 | 2023-01-27 3:51PM EST | 2024-01-19 | 50.40 | 48.90 | 50.00 | +15.22 | +43.26% | 101 | 1,402 | 64.28% |
| TSLA240315C00165000 | 2023-01-27 3:16PM EST | 2024-03-15 | 53.80 | 52.25 | 53.65 | +16.30 | +43.47% | 90 | 207 | 64.87% |
| TSLA240621C00165000 | 2023-01-27 1:00PM EST | 2024-06-21 | 56.22 | 56.70 | 58.50 | +15.37 | +37.63% | 290 | 47 | 64.49% |
| TSLA240920C00165000 | 2023-01-27 3:33PM EST | 2024-09-20 | 62.70 | 60.30 | 62.30 | +16.15 | +34.69% | 362 | 208 | 63.99% |
| TSLA250117C00165000 | 2023-01-27 3:40PM EST | 2025-01-17 | 65.90 | 64.60 | 67.15 | +15.41 | +30.52% | 193 | 240 | 63.71% |
| TSLA250620C00165000 | 2023-01-27 2:14PM EST | 2025-06-20 | 71.30 | 69.75 | 73.20 | +14.10 | +24.65% | 306 | 666 | 63.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00165000 | 2023-01-27 4:00PM EST | 2023-02-03 | 3.36 | 3.35 | 3.40 | -5.44 | -61.82% | 52,504 | 3,146 | 94.46% |
| TSLA230210P00165000 | 2023-01-27 3:59PM EST | 2023-02-10 | 5.58 | 5.50 | 5.65 | -4.91 | -46.81% | 8,201 | 5,577 | 83.98% |
| TSLA230217P00165000 | 2023-01-27 3:59PM EST | 2023-02-17 | 7.05 | 7.00 | 7.15 | -4.56 | -39.28% | 11,417 | 9,932 | 78.09% |
| TSLA230224P00165000 | 2023-01-27 3:59PM EST | 2023-02-24 | 8.10 | 8.00 | 8.20 | -4.45 | -35.46% | 799 | 253 | 73.19% |
| TSLA230303P00165000 | 2023-01-27 3:59PM EST | 2023-03-03 | 9.88 | 9.70 | 10.10 | -7.17 | -42.05% | 623 | 168 | 74.46% |
| TSLA230317P00165000 | 2023-01-27 3:59PM EST | 2023-03-17 | 11.55 | 11.60 | 11.85 | -4.35 | -27.36% | 4,330 | 1,805 | 70.46% |
| TSLA230421P00165000 | 2023-01-27 3:56PM EST | 2023-04-21 | 15.97 | 15.85 | 16.00 | -4.13 | -20.55% | 1,274 | 242 | 67.07% |
| TSLA230519P00165000 | 2023-01-27 3:48PM EST | 2023-05-19 | 17.70 | 17.90 | 18.15 | -4.40 | -19.91% | 1,317 | 472 | 63.79% |
| TSLA230616P00165000 | 2023-01-27 3:54PM EST | 2023-06-16 | 19.47 | 19.45 | 19.70 | -4.41 | -18.47% | 1,018 | 1,063 | 60.82% |
| TSLA230721P00165000 | 2023-01-27 3:27PM EST | 2023-07-21 | 21.43 | 21.65 | 22.00 | -4.82 | -18.36% | 109 | 1,151 | 59.31% |
| TSLA230915P00165000 | 2023-01-27 3:44PM EST | 2023-09-15 | 23.90 | 24.05 | 24.60 | -5.67 | -19.17% | 1,369 | 80 | 56.38% |
| TSLA231215P00165000 | 2023-01-27 3:49PM EST | 2023-12-15 | 27.90 | 28.00 | 28.55 | -4.30 | -13.35% | 146 | 352 | 54.15% |
| TSLA240119P00165000 | 2023-01-27 3:41PM EST | 2024-01-19 | 29.25 | 28.85 | 29.90 | -3.65 | -11.09% | 386 | 129 | 53.12% |
| TSLA240315P00165000 | 2023-01-27 3:55PM EST | 2024-03-15 | 31.70 | 30.90 | 31.90 | -3.55 | -10.07% | 69 | 75 | 52.30% |
| TSLA240621P00165000 | 2023-01-27 2:44PM EST | 2024-06-21 | 33.95 | 34.15 | 35.00 | -4.25 | -11.13% | 10 | 69 | 51.15% |
| TSLA240920P00165000 | 2023-01-27 2:28PM EST | 2024-09-20 | 38.27 | 36.05 | 37.55 | -1.48 | -3.72% | 7 | 46 | 50.71% |
| TSLA250117P00165000 | 2023-01-27 2:45PM EST | 2025-01-17 | 39.18 | 39.05 | 40.25 | -5.42 | -12.15% | 136 | 420 | 49.33% |
| TSLA250620P00165000 | 2023-01-27 2:56PM EST | 2025-06-20 | 42.20 | 41.95 | 44.10 | -3.93 | -8.52% | 35 | 333 | 48.68% |
© 2023 Yahoo. Todos los derechos reservados.
