U.S. markets closed
F S&P 500
4,260.75 -4.00 (-0.09%) F Dow Jones
33,183.00 -18.00 (-0.05%) F Nasdaq
14,696.25 -18.25 (-0.12%) E-mini Russell 2000 Index Futur
1,739.00 -2.90 (-0.17%) Petróleo
89.52 +0.29 (+0.32%) Oro
1,838.60 -2.90 (-0.16%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00180000 | 2023-10-03 3:46PM EDT | 2023-10-06 | 66.43 | 66.00 | 68.05 | -5.02 | -7.03% | 5 | 288 | 190.82% |
| TSLA231013C00180000 | 2023-10-03 9:39AM EDT | 2023-10-13 | 68.17 | 66.35 | 67.65 | -3.49 | -4.87% | 3 | 135 | 103.52% |
| TSLA231020C00180000 | 2023-10-03 3:14PM EDT | 2023-10-20 | 67.20 | 66.75 | 68.00 | -6.37 | -8.66% | 13 | 2,261 | 88.72% |
| TSLA231027C00180000 | 2023-10-02 1:39PM EDT | 2023-10-27 | 70.59 | 67.10 | 68.55 | 0.00 | - | 9 | 41 | 81.84% |
| TSLA231103C00180000 | 2023-10-02 11:47AM EDT | 2023-11-03 | 73.78 | 67.15 | 70.15 | 0.00 | - | 2 | 3 | 81.16% |
| TSLA231117C00180000 | 2023-10-03 3:33PM EDT | 2023-11-17 | 68.10 | 68.90 | 69.80 | -2.74 | -3.87% | 15 | 758 | 72.78% |
| TSLA231215C00180000 | 2023-10-03 3:08PM EDT | 2023-12-15 | 71.08 | 70.60 | 72.15 | -3.44 | -4.62% | 2 | 2,588 | 67.45% |
| TSLA240119C00180000 | 2023-10-03 3:19PM EDT | 2024-01-19 | 74.16 | 74.00 | 74.80 | -2.09 | -2.74% | 23 | 41,763 | 66.03% |
| TSLA240216C00180000 | 2023-10-03 12:04PM EDT | 2024-02-16 | 79.15 | 76.50 | 77.50 | +0.58 | +0.74% | 2 | 36 | 66.10% |
| TSLA240315C00180000 | 2023-10-02 9:43AM EDT | 2024-03-15 | 81.46 | 78.20 | 79.50 | +2.56 | +3.24% | 1 | 895 | 64.64% |
| TSLA240419C00180000 | 2023-10-03 1:48PM EDT | 2024-04-19 | 82.90 | 81.30 | 82.65 | -0.32 | -0.38% | 6 | 35 | 65.23% |
| TSLA240517C00180000 | 2023-10-03 11:27AM EDT | 2024-05-17 | 84.50 | 82.40 | 85.30 | -0.35 | -0.41% | 1 | 3 | 64.65% |
| TSLA240621C00180000 | 2023-10-02 9:58AM EDT | 2024-06-21 | 87.48 | 85.60 | 86.65 | +2.18 | +2.56% | 1 | 1,978 | 64.13% |
| TSLA240920C00180000 | 2023-10-03 1:34PM EDT | 2024-09-20 | 93.20 | 91.80 | 92.80 | +2.82 | +3.12% | 1 | 848 | 64.26% |
| TSLA250117C00180000 | 2023-10-03 1:00PM EDT | 2025-01-17 | 100.96 | 99.15 | 100.15 | +2.11 | +2.13% | 1 | 3,977 | 64.63% |
| TSLA250620C00180000 | 2023-09-29 9:35AM EDT | 2025-06-20 | 107.50 | 107.25 | 107.65 | -4.10 | -3.67% | 1 | 1,524 | 64.42% |
| TSLA250919C00180000 | 2023-09-28 12:42PM EDT | 2025-09-19 | 111.23 | 111.35 | 112.00 | 0.00 | - | 1 | 8 | 64.40% |
| TSLA251219C00180000 | 2023-09-29 3:04PM EDT | 2025-12-19 | 117.42 | 115.00 | 115.85 | 0.00 | - | 2 | 2,642 | 64.20% |
| TSLA260116C00180000 | 2023-10-03 3:35PM EDT | 2026-01-16 | 116.70 | 116.15 | 117.20 | -2.35 | -1.97% | 3 | 28 | 64.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00180000 | 2023-10-03 3:38PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,199 | 10,041 | 117.19% |
| TSLA231013P00180000 | 2023-10-03 3:59PM EDT | 2023-10-13 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 56 | 992 | 76.95% |
| TSLA231020P00180000 | 2023-10-03 3:58PM EDT | 2023-10-20 | 0.30 | 0.27 | 0.29 | +0.08 | +36.36% | 3,799 | 8,248 | 72.85% |
| TSLA231027P00180000 | 2023-10-03 1:29PM EDT | 2023-10-27 | 0.50 | 0.52 | 0.54 | +0.10 | +25.00% | 5,189 | 5,922 | 68.29% |
| TSLA231103P00180000 | 2023-10-03 3:56PM EDT | 2023-11-03 | 0.82 | 0.79 | 0.84 | +0.22 | +36.67% | 81 | 441 | 65.23% |
| TSLA231110P00180000 | 2023-10-03 3:47PM EDT | 2023-11-10 | 1.14 | 1.07 | 1.19 | +0.24 | +26.67% | 76 | 79 | 63.11% |
| TSLA231117P00180000 | 2023-10-03 3:45PM EDT | 2023-11-17 | 1.51 | 1.44 | 1.47 | +0.38 | +33.63% | 161 | 5,189 | 61.40% |
| TSLA231215P00180000 | 2023-10-03 3:56PM EDT | 2023-12-15 | 2.80 | 2.77 | 2.85 | +0.49 | +21.21% | 283 | 7,408 | 57.09% |
| TSLA240119P00180000 | 2023-10-03 3:58PM EDT | 2024-01-19 | 4.70 | 4.60 | 4.70 | +0.50 | +11.90% | 127 | 24,114 | 54.72% |
| TSLA240216P00180000 | 2023-10-03 2:29PM EDT | 2024-02-16 | 6.46 | 6.35 | 6.50 | +0.57 | +9.68% | 3 | 769 | 54.54% |
| TSLA240315P00180000 | 2023-10-03 12:27PM EDT | 2024-03-15 | 7.45 | 7.65 | 7.85 | +0.35 | +4.93% | 85 | 7,167 | 53.28% |
| TSLA240419P00180000 | 2023-10-03 3:25PM EDT | 2024-04-19 | 9.70 | 9.45 | 9.70 | +0.90 | +10.23% | 17 | 1,936 | 52.64% |
| TSLA240517P00180000 | 2023-10-03 3:42PM EDT | 2024-05-17 | 11.20 | 10.85 | 11.15 | +0.70 | +6.67% | 21 | 246 | 52.28% |
| TSLA240621P00180000 | 2023-10-03 3:56PM EDT | 2024-06-21 | 12.40 | 12.20 | 12.45 | +1.15 | +10.22% | 2 | 10,776 | 51.17% |
| TSLA240920P00180000 | 2023-10-03 3:43PM EDT | 2024-09-20 | 16.16 | 15.95 | 16.20 | +1.23 | +8.24% | 1 | 3,311 | 50.16% |
| TSLA250117P00180000 | 2023-10-03 10:47AM EDT | 2025-01-17 | 20.53 | 20.25 | 20.65 | +0.93 | +4.74% | 21 | 8,678 | 49.15% |
| TSLA250620P00180000 | 2023-10-03 11:03AM EDT | 2025-06-20 | 25.39 | 25.00 | 25.35 | +1.11 | +4.57% | 50 | 2,509 | 47.82% |
| TSLA250919P00180000 | 2023-09-21 3:50PM EDT | 2025-09-19 | 26.08 | 27.35 | 27.80 | 0.00 | - | 756 | 1,223 | 47.15% |
| TSLA251219P00180000 | 2023-10-03 1:02PM EDT | 2025-12-19 | 29.50 | 29.60 | 30.15 | +1.52 | +5.43% | 1,008 | 4,394 | 46.64% |
| TSLA260116P00180000 | 2023-10-03 2:29PM EDT | 2026-01-16 | 30.40 | 29.95 | 30.80 | +0.64 | +2.15% | 6 | 76 | 46.45% |
© 2023 Yahoo. Todos los derechos reservados.
