U.S. markets closed
F S&P 500
4,054.00 -3.50 (-0.09%) F Dow Jones
32,877.00 -26.00 (-0.08%) F Nasdaq
12,938.75 -26.25 (-0.20%) E-mini Russell 2000 Index Futur
1,781.00 -3.30 (-0.18%) Petróleo
72.65 -0.32 (-0.44%) Oro
1,958.40 -8.50 (-0.43%)
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:170.00
Llamadaspor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00170000 | 2023-03-29 3:07PM EDT | 2023-03-31 | 22.40 | 23.55 | 24.40 | +2.90 | +14.87% | 1,022 | 4,602 | 87.89% |
| TSLA230406C00170000 | 2023-03-29 3:55PM EDT | 2023-04-06 | 24.80 | 24.60 | 25.45 | +3.41 | +15.94% | 254 | 569 | 74.56% |
| TSLA230414C00170000 | 2023-03-29 3:57PM EDT | 2023-04-14 | 26.35 | 26.20 | 26.50 | +3.55 | +15.57% | 138 | 560 | 67.86% |
| TSLA230421C00170000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 28.32 | 28.25 | 28.50 | +3.32 | +13.28% | 129 | 3,390 | 72.20% |
| TSLA230428C00170000 | 2023-03-29 3:56PM EDT | 2023-04-28 | 29.59 | 29.45 | 29.90 | +3.68 | +14.20% | 54 | 296 | 71.17% |
| TSLA230505C00170000 | 2023-03-29 9:51AM EDT | 2023-05-05 | 31.39 | 30.05 | 31.20 | +4.19 | +15.40% | 3 | 4 | 69.10% |
| TSLA230519C00170000 | 2023-03-29 3:45PM EDT | 2023-05-19 | 32.39 | 32.65 | 33.00 | +3.54 | +12.27% | 44 | 3,315 | 68.40% |
| TSLA230616C00170000 | 2023-03-29 2:23PM EDT | 2023-06-16 | 34.21 | 35.90 | 36.45 | +1.71 | +5.26% | 22 | 5,555 | 66.16% |
| TSLA230721C00170000 | 2023-03-29 3:48PM EDT | 2023-07-21 | 39.95 | 40.05 | 40.55 | +2.59 | +6.93% | 38 | 2,027 | 66.23% |
| TSLA230818C00170000 | 2023-03-27 3:27PM EDT | 2023-08-18 | 42.86 | 42.65 | 43.20 | 0.00 | - | 1 | 266 | 65.61% |
| TSLA230915C00170000 | 2023-03-29 2:58PM EDT | 2023-09-15 | 44.21 | 44.90 | 45.45 | +3.21 | +7.83% | 3 | 1,164 | 64.84% |
| TSLA231020C00170000 | 2023-03-28 2:11PM EDT | 2023-10-20 | 44.40 | 47.90 | 48.75 | 0.00 | - | 5 | 91 | 65.25% |
| TSLA231117C00170000 | 2023-03-28 11:58AM EDT | 2023-11-17 | 47.18 | 50.05 | 50.95 | 0.00 | - | 1 | 63 | 65.22% |
| TSLA231215C00170000 | 2023-03-28 3:21PM EDT | 2023-12-15 | 49.15 | 51.80 | 52.85 | 0.00 | - | 69 | 993 | 64.81% |
| TSLA240119C00170000 | 2023-03-29 1:35PM EDT | 2024-01-19 | 53.10 | 54.40 | 54.85 | +1.55 | +3.01% | 7 | 3,381 | 64.62% |
| TSLA240315C00170000 | 2023-03-27 10:07AM EDT | 2024-03-15 | 60.80 | 58.00 | 58.50 | 0.00 | - | 31 | 343 | 64.73% |
| TSLA240621C00170000 | 2023-03-29 12:17PM EDT | 2024-06-21 | 63.06 | 63.45 | 63.95 | +2.69 | +4.46% | 1 | 300 | 64.55% |
| TSLA240920C00170000 | 2023-03-29 2:56PM EDT | 2024-09-20 | 67.35 | 67.80 | 68.55 | -0.45 | -0.66% | 3 | 194 | 64.40% |
| TSLA250117C00170000 | 2023-03-29 3:16PM EDT | 2025-01-17 | 73.00 | 73.15 | 73.95 | +4.50 | +6.57% | 3 | 35,291 | 64.39% |
| TSLA250620C00170000 | 2023-03-29 12:01PM EDT | 2025-06-20 | 79.00 | 79.05 | 80.15 | +4.16 | +5.56% | 4 | 2,888 | 64.26% |
| TSLA251219C00170000 | 2023-03-29 3:45PM EDT | 2025-12-19 | 85.39 | 83.95 | 88.40 | +4.36 | +5.38% | 14 | 14 | 64.38% |
Ponepor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00170000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 7,826 | 16,018 | 78.91% |
| TSLA230406P00170000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 0.95 | 0.92 | 0.95 | -0.96 | -50.26% | 3,990 | 6,992 | 70.41% |
| TSLA230414P00170000 | 2023-03-29 3:58PM EDT | 2023-04-14 | 2.08 | 2.05 | 2.10 | -1.22 | -36.97% | 916 | 1,904 | 63.75% |
| TSLA230421P00170000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 3.95 | 3.90 | 4.00 | -1.43 | -26.58% | 2,141 | 15,484 | 68.24% |
| TSLA230428P00170000 | 2023-03-29 3:59PM EDT | 2023-04-28 | 5.10 | 5.00 | 5.20 | -1.48 | -22.49% | 133 | 829 | 66.98% |
| TSLA230505P00170000 | 2023-03-29 3:59PM EDT | 2023-05-05 | 6.05 | 5.85 | 6.15 | -1.72 | -22.14% | 51 | 53 | 65.19% |
| TSLA230519P00170000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 7.85 | 7.80 | 7.90 | -1.53 | -16.31% | 1,599 | 10,535 | 63.71% |
| TSLA230616P00170000 | 2023-03-29 3:58PM EDT | 2023-06-16 | 10.45 | 10.40 | 10.55 | -1.60 | -13.28% | 613 | 5,696 | 60.14% |
| TSLA230721P00170000 | 2023-03-29 12:23PM EDT | 2023-07-21 | 13.94 | 13.80 | 13.95 | -1.61 | -10.35% | 44 | 3,368 | 59.39% |
| TSLA230818P00170000 | 2023-03-29 3:22PM EDT | 2023-08-18 | 16.03 | 15.80 | 16.05 | -2.54 | -13.68% | 40 | 1,032 | 58.17% |
| TSLA230915P00170000 | 2023-03-29 2:58PM EDT | 2023-09-15 | 17.92 | 17.50 | 17.70 | -1.73 | -8.80% | 303 | 2,987 | 56.83% |
| TSLA231020P00170000 | 2023-03-29 3:53PM EDT | 2023-10-20 | 20.02 | 19.85 | 20.10 | -0.78 | -3.75% | 7 | 1,901 | 56.46% |
| TSLA231117P00170000 | 2023-03-29 12:47PM EDT | 2023-11-17 | 21.96 | 21.50 | 21.80 | -2.14 | -8.88% | 13 | 454 | 56.06% |
| TSLA231215P00170000 | 2023-03-29 10:48AM EDT | 2023-12-15 | 24.30 | 22.80 | 23.05 | -1.10 | -4.33% | 79 | 4,944 | 55.20% |
| TSLA240119P00170000 | 2023-03-29 3:38PM EDT | 2024-01-19 | 24.60 | 24.35 | 24.65 | -1.69 | -6.43% | 36 | 7,284 | 54.41% |
| TSLA240315P00170000 | 2023-03-29 3:51PM EDT | 2024-03-15 | 27.10 | 26.90 | 27.20 | -1.82 | -6.29% | 2 | 17,925 | 53.73% |
| TSLA240621P00170000 | 2023-03-28 12:49PM EDT | 2024-06-21 | 33.20 | 30.60 | 31.00 | 0.00 | - | 1 | 1,372 | 52.51% |
| TSLA240920P00170000 | 2023-03-29 1:07PM EDT | 2024-09-20 | 34.44 | 33.70 | 34.15 | -1.28 | -3.58% | 2 | 324 | 51.69% |
| TSLA250117P00170000 | 2023-03-29 3:18PM EDT | 2025-01-17 | 37.71 | 37.20 | 37.80 | -2.09 | -5.25% | 126 | 10,905 | 50.76% |
| TSLA250620P00170000 | 2023-03-29 1:42PM EDT | 2025-06-20 | 42.20 | 40.90 | 42.10 | -1.01 | -2.34% | 70 | 752 | 50.32% |
© 2023 Yahoo. Todos los derechos reservados.
