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
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00170000 | 2023-09-29 3:32PM EDT | 2023-10-06 | 79.95 | 80.10 | 80.95 | +3.31 | +4.32% | 27 | 33 | 148.44% |
| TSLA231013C00170000 | 2023-09-29 3:04PM EDT | 2023-10-13 | 80.04 | 80.25 | 81.30 | +2.73 | +3.53% | 12 | 16 | 111.23% |
| TSLA231020C00170000 | 2023-09-29 3:54PM EDT | 2023-10-20 | 80.85 | 80.40 | 81.55 | +3.20 | +4.12% | 229 | 1,614 | 94.87% |
| TSLA231027C00170000 | 2023-09-29 3:08PM EDT | 2023-10-27 | 81.40 | 80.80 | 81.90 | +8.80 | +12.12% | 3 | 112 | 88.45% |
| TSLA231103C00170000 | 2023-09-28 9:46AM EDT | 2023-11-03 | 73.77 | 80.95 | 82.55 | 0.00 | - | 8 | 11 | 84.18% |
| TSLA231117C00170000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 82.50 | 82.00 | 82.80 | +13.00 | +18.71% | 190 | 1,614 | 77.06% |
| TSLA231215C00170000 | 2023-09-29 1:13PM EDT | 2023-12-15 | 82.40 | 83.05 | 84.70 | +3.40 | +4.30% | 3 | 1,816 | 70.35% |
| TSLA240119C00170000 | 2023-09-29 3:32PM EDT | 2024-01-19 | 85.80 | 85.80 | 86.80 | +8.89 | +11.56% | 2 | 4,099 | 68.26% |
| TSLA240216C00170000 | 2023-09-15 12:16PM EDT | 2024-02-16 | 112.09 | 87.85 | 89.05 | 0.00 | - | 3 | 194 | 67.93% |
| TSLA240315C00170000 | 2023-09-29 2:16PM EDT | 2024-03-15 | 87.90 | 89.70 | 90.60 | +1.09 | +1.26% | 11 | 1,183 | 66.62% |
| TSLA240419C00170000 | 2023-09-28 11:54AM EDT | 2024-04-19 | 89.39 | 91.85 | 93.25 | 0.00 | - | 1 | 29 | 66.21% |
| TSLA240517C00170000 | 2023-09-29 9:53AM EDT | 2024-05-17 | 96.36 | 93.10 | 96.05 | +14.23 | +17.33% | 4 | 2 | 66.32% |
| TSLA240621C00170000 | 2023-09-29 3:49PM EDT | 2024-06-21 | 96.50 | 96.10 | 96.90 | +12.40 | +14.74% | 6 | 875 | 65.46% |
| TSLA240920C00170000 | 2023-09-28 9:53AM EDT | 2024-09-20 | 95.87 | 101.20 | 102.40 | 0.00 | - | 1 | 1,131 | 64.88% |
| TSLA250117C00170000 | 2023-09-29 10:07AM EDT | 2025-01-17 | 111.25 | 107.90 | 109.05 | +6.77 | +6.48% | 1 | 34,847 | 65.00% |
| TSLA250620C00170000 | 2023-09-28 10:18AM EDT | 2025-06-20 | 107.55 | 114.90 | 116.60 | 0.00 | - | 21 | 1,751 | 64.69% |
| TSLA250919C00170000 | 2023-09-18 2:11PM EDT | 2025-09-19 | 134.95 | 118.90 | 120.85 | 0.00 | - | 2 | 4 | 64.80% |
| TSLA251219C00170000 | 2023-09-29 9:30AM EDT | 2025-12-19 | 123.00 | 121.85 | 125.10 | +2.75 | +2.29% | 15 | 1,701 | 64.62% |
| TSLA260116C00170000 | 2023-09-29 1:40PM EDT | 2026-01-16 | 122.50 | 121.80 | 126.60 | +4.50 | +3.81% | 1 | 42 | 64.24% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00170000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | 0.00 | - | 529 | 1,497 | 113.28% |
| TSLA231013P00170000 | 2023-09-29 3:26PM EDT | 2023-10-13 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 168 | 837 | 84.77% |
| TSLA231020P00170000 | 2023-09-29 3:10PM EDT | 2023-10-20 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 23 | 5,165 | 76.95% |
| TSLA231027P00170000 | 2023-09-29 3:03PM EDT | 2023-10-27 | 0.34 | 0.34 | 0.37 | -0.04 | -10.53% | 49 | 263 | 71.63% |
| TSLA231103P00170000 | 2023-09-29 3:51PM EDT | 2023-11-03 | 0.50 | 0.46 | 0.53 | -0.08 | -13.79% | 77 | 163 | 67.43% |
| TSLA231110P00170000 | 2023-09-28 3:57PM EDT | 2023-11-10 | 0.71 | 0.00 | 0.98 | +0.71 | - | 120 | - | 61.33% |
| TSLA231117P00170000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 0.83 | 0.81 | 0.84 | -0.13 | -13.54% | 92 | 2,632 | 62.31% |
| TSLA231215P00170000 | 2023-09-29 3:11PM EDT | 2023-12-15 | 1.68 | 1.61 | 1.71 | -0.17 | -9.19% | 67 | 6,099 | 57.39% |
| TSLA240119P00170000 | 2023-09-29 1:39PM EDT | 2024-01-19 | 3.00 | 2.99 | 3.10 | -0.43 | -12.54% | 20 | 9,477 | 55.31% |
| TSLA240216P00170000 | 2023-09-29 3:40PM EDT | 2024-02-16 | 4.40 | 4.35 | 4.45 | -0.25 | -5.38% | 20 | 679 | 54.99% |
| TSLA240315P00170000 | 2023-09-29 3:13PM EDT | 2024-03-15 | 5.40 | 5.35 | 5.50 | -0.50 | -8.47% | 40 | 20,446 | 53.60% |
| TSLA240419P00170000 | 2023-09-29 12:41PM EDT | 2024-04-19 | 6.75 | 6.80 | 7.05 | -2.35 | -25.82% | 4 | 362 | 52.95% |
| TSLA240517P00170000 | 2023-09-27 2:06PM EDT | 2024-05-17 | 10.25 | 7.90 | 8.30 | 0.00 | - | 888 | 888 | 52.52% |
| TSLA240621P00170000 | 2023-09-29 12:46PM EDT | 2024-06-21 | 9.03 | 9.20 | 9.40 | -0.68 | -7.00% | 85 | 7,301 | 51.56% |
| TSLA240920P00170000 | 2023-09-29 2:39PM EDT | 2024-09-20 | 12.75 | 12.40 | 12.65 | -1.65 | -11.46% | 2 | 3,813 | 50.23% |
| TSLA250117P00170000 | 2023-09-29 3:52PM EDT | 2025-01-17 | 16.40 | 16.40 | 16.65 | -0.80 | -4.65% | 50 | 15,075 | 49.44% |
| TSLA250620P00170000 | 2023-09-29 3:12PM EDT | 2025-06-20 | 20.95 | 20.60 | 20.95 | -2.48 | -10.58% | 1 | 1,456 | 48.10% |
| TSLA250919P00170000 | 2023-09-08 9:38AM EDT | 2025-09-19 | 23.45 | 22.80 | 23.20 | 0.00 | - | 1 | 5 | 47.41% |
| TSLA251219P00170000 | 2023-09-29 1:20PM EDT | 2025-12-19 | 25.35 | 24.90 | 25.35 | -1.65 | -6.11% | 20 | 1,372 | 46.85% |
| TSLA260116P00170000 | 2023-09-27 3:21PM EDT | 2026-01-16 | 25.70 | 25.20 | 26.05 | -1.65 | -6.03% | 10 | 498 | 46.76% |
© 2023 Yahoo. Todos los derechos reservados.
