U.S. markets closed
F S&P 500
4,054.75 -2.75 (-0.07%) F Dow Jones
32,881.00 -22.00 (-0.07%) F Nasdaq
12,940.50 -24.50 (-0.19%) E-mini Russell 2000 Index Futur
1,781.50 -2.80 (-0.16%) Petróleo
72.68 -0.29 (-0.40%) Oro
1,958.50 -8.40 (-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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00180000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 14.20 | 13.75 | 14.50 | +3.94 | +38.40% | 3,401 | 8,417 | 65.43% |
| TSLA230406C00180000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 16.70 | 16.55 | 16.80 | +2.80 | +20.14% | 772 | 2,043 | 71.26% |
| TSLA230414C00180000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 18.48 | 18.30 | 18.60 | +2.68 | +16.96% | 95 | 1,589 | 64.23% |
| TSLA230421C00180000 | 2023-03-29 3:57PM EDT | 2023-04-21 | 21.05 | 20.95 | 21.15 | +2.75 | +15.03% | 229 | 14,653 | 69.25% |
| TSLA230428C00180000 | 2023-03-29 3:55PM EDT | 2023-04-28 | 22.60 | 22.40 | 22.70 | +2.60 | +13.00% | 259 | 512 | 68.29% |
| TSLA230505C00180000 | 2023-03-29 3:31PM EDT | 2023-05-05 | 22.95 | 23.40 | 24.15 | +1.90 | +9.03% | 25 | 101 | 67.03% |
| TSLA230519C00180000 | 2023-03-29 3:54PM EDT | 2023-05-19 | 26.10 | 26.00 | 26.35 | +2.60 | +11.06% | 79 | 10,728 | 66.23% |
| TSLA230616C00180000 | 2023-03-29 2:53PM EDT | 2023-06-16 | 28.67 | 29.60 | 29.90 | +1.77 | +6.58% | 199 | 9,718 | 64.01% |
| TSLA230721C00180000 | 2023-03-29 3:46PM EDT | 2023-07-21 | 33.95 | 34.10 | 34.45 | +2.46 | +7.81% | 16 | 3,803 | 64.59% |
| TSLA230818C00180000 | 2023-03-29 2:32PM EDT | 2023-08-18 | 35.50 | 36.85 | 37.25 | +2.30 | +6.93% | 12 | 707 | 64.06% |
| TSLA230915C00180000 | 2023-03-29 3:52PM EDT | 2023-09-15 | 39.30 | 39.20 | 39.55 | +3.25 | +9.02% | 18 | 34,704 | 63.30% |
| TSLA231020C00180000 | 2023-03-28 3:54PM EDT | 2023-10-20 | 40.05 | 42.50 | 42.90 | 0.00 | - | 25 | 327 | 63.83% |
| TSLA231117C00180000 | 2023-03-29 2:42PM EDT | 2023-11-17 | 43.90 | 44.75 | 45.20 | +2.00 | +4.77% | 5 | 106 | 63.86% |
| TSLA231215C00180000 | 2023-03-29 2:52PM EDT | 2023-12-15 | 46.05 | 46.60 | 47.15 | +2.05 | +4.66% | 2 | 1,933 | 63.48% |
| TSLA240119C00180000 | 2023-03-29 2:37PM EDT | 2024-01-19 | 47.93 | 49.05 | 49.50 | +1.83 | +3.97% | 33 | 41,822 | 63.36% |
| TSLA240315C00180000 | 2023-03-29 3:46PM EDT | 2024-03-15 | 52.85 | 52.80 | 53.25 | +3.82 | +7.79% | 2 | 322 | 63.50% |
| TSLA240621C00180000 | 2023-03-29 3:15PM EDT | 2024-06-21 | 57.95 | 58.50 | 58.95 | +4.05 | +7.51% | 2 | 1,580 | 63.49% |
| TSLA240920C00180000 | 2023-03-29 2:52PM EDT | 2024-09-20 | 62.39 | 63.05 | 63.90 | +2.81 | +4.72% | 5 | 848 | 63.53% |
| TSLA250117C00180000 | 2023-03-29 12:26PM EDT | 2025-01-17 | 68.70 | 68.60 | 69.65 | +3.70 | +5.69% | 14 | 3,623 | 63.67% |
| TSLA250620C00180000 | 2023-03-29 1:32PM EDT | 2025-06-20 | 74.45 | 74.75 | 75.85 | +2.85 | +3.98% | 3 | 1,207 | 63.49% |
| TSLA251219C00180000 | 2023-03-29 11:22AM EDT | 2025-12-19 | 80.30 | 79.85 | 84.20 | +2.07 | +2.65% | 27 | 43 | 63.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00180000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.22 | 0.21 | 0.22 | -0.76 | -77.55% | 33,814 | 25,568 | 63.57% |
| TSLA230406P00180000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 2.56 | 2.55 | 2.58 | -1.84 | -41.82% | 12,453 | 10,117 | 68.58% |
| TSLA230414P00180000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 4.20 | 4.10 | 4.25 | -1.90 | -31.15% | 1,098 | 2,343 | 61.26% |
| TSLA230421P00180000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 6.60 | 6.55 | 6.65 | -2.00 | -23.26% | 3,984 | 17,743 | 65.89% |
| TSLA230428P00180000 | 2023-03-29 3:53PM EDT | 2023-04-28 | 7.90 | 7.85 | 8.05 | -2.00 | -20.20% | 208 | 1,301 | 64.64% |
| TSLA230505P00180000 | 2023-03-29 3:59PM EDT | 2023-05-05 | 9.35 | 8.85 | 9.30 | -1.74 | -15.69% | 40 | 46 | 63.33% |
| TSLA230519P00180000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 11.04 | 11.00 | 11.15 | -1.96 | -15.08% | 1,225 | 15,093 | 61.61% |
| TSLA230616P00180000 | 2023-03-29 3:53PM EDT | 2023-06-16 | 13.90 | 13.95 | 14.05 | -2.03 | -12.74% | 499 | 8,149 | 58.39% |
| TSLA230721P00180000 | 2023-03-29 3:54PM EDT | 2023-07-21 | 17.64 | 17.60 | 17.75 | -2.01 | -10.23% | 104 | 2,993 | 57.81% |
| TSLA230818P00180000 | 2023-03-29 3:59PM EDT | 2023-08-18 | 19.91 | 19.80 | 20.00 | -3.09 | -13.43% | 45 | 1,983 | 56.78% |
| TSLA230915P00180000 | 2023-03-29 3:52PM EDT | 2023-09-15 | 21.65 | 21.55 | 21.85 | -1.90 | -8.07% | 187 | 9,140 | 55.57% |
| TSLA231020P00180000 | 2023-03-29 2:38PM EDT | 2023-10-20 | 24.84 | 24.05 | 24.45 | -2.41 | -8.84% | 3 | 4,436 | 55.34% |
| TSLA231117P00180000 | 2023-03-29 9:34AM EDT | 2023-11-17 | 25.70 | 25.75 | 26.05 | -2.44 | -8.67% | 1 | 2,369 | 54.79% |
| TSLA231215P00180000 | 2023-03-29 12:41PM EDT | 2023-12-15 | 27.55 | 27.10 | 27.45 | -2.55 | -8.47% | 497 | 1,937 | 54.04% |
| TSLA240119P00180000 | 2023-03-29 3:39PM EDT | 2024-01-19 | 29.00 | 28.75 | 29.05 | -1.90 | -6.15% | 72 | 21,894 | 53.26% |
| TSLA240315P00180000 | 2023-03-29 2:14PM EDT | 2024-03-15 | 32.41 | 31.40 | 31.70 | -0.19 | -0.58% | 2 | 2,476 | 52.62% |
| TSLA240621P00180000 | 2023-03-29 2:31PM EDT | 2024-06-21 | 36.26 | 35.25 | 35.65 | -1.99 | -5.20% | 4 | 6,628 | 51.48% |
| TSLA240920P00180000 | 2023-03-29 12:19PM EDT | 2024-09-20 | 38.95 | 38.45 | 39.20 | -1.10 | -2.75% | 5 | 545 | 50.87% |
| TSLA250117P00180000 | 2023-03-29 3:19PM EDT | 2025-01-17 | 42.64 | 42.20 | 43.00 | -1.83 | -4.12% | 36 | 8,938 | 50.06% |
| TSLA250620P00180000 | 2023-03-28 12:18PM EDT | 2025-06-20 | 48.51 | 45.85 | 47.15 | 0.00 | - | 60 | 1,421 | 49.46% |
| TSLA251219P00180000 | 2023-03-29 3:59PM EDT | 2025-12-19 | 50.80 | 50.00 | 52.70 | -2.30 | -4.33% | 302 | 2 | 49.60% |
© 2023 Yahoo. Todos los derechos reservados.
