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:185.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00185000 | 2023-12-01 3:43PM EST | 2023-12-08 | 53.63 | 53.45 | 54.55 | -0.77 | -1.42% | 48 | 70 | 88.18% |
| TSLA231215C00185000 | 2023-12-01 3:50PM EST | 2023-12-15 | 53.81 | 53.95 | 54.80 | -1.81 | -3.25% | 11 | 1,278 | 75.88% |
| TSLA231222C00185000 | 2023-12-01 3:59PM EST | 2023-12-22 | 54.62 | 53.80 | 55.45 | -9.26 | -14.50% | 9 | 25 | 66.85% |
| TSLA231229C00185000 | 2023-12-01 2:24PM EST | 2023-12-29 | 54.57 | 54.10 | 55.90 | -1.77 | -3.14% | 2 | 23 | 63.06% |
| TSLA240105C00185000 | 2023-12-01 1:25PM EST | 2024-01-05 | 56.12 | 54.55 | 56.85 | +1.07 | +1.94% | 2 | 25 | 63.39% |
| TSLA240119C00185000 | 2023-12-01 12:39PM EST | 2024-01-19 | 57.78 | 56.20 | 56.95 | -2.52 | -4.18% | 2 | 2,205 | 59.69% |
| TSLA240216C00185000 | 2023-11-30 3:38PM EST | 2024-02-16 | 60.45 | 59.10 | 59.90 | -0.25 | -0.41% | 4 | 295 | 60.64% |
| TSLA240315C00185000 | 2023-12-01 10:24AM EST | 2024-03-15 | 59.39 | 61.65 | 62.00 | -11.31 | -16.00% | 54 | 708 | 59.47% |
| TSLA240419C00185000 | 2023-12-01 3:46PM EST | 2024-04-19 | 64.60 | 64.95 | 65.30 | -1.60 | -2.42% | 1 | 435 | 59.99% |
| TSLA240517C00185000 | 2023-11-14 2:00PM EST | 2024-05-17 | 66.75 | 67.15 | 67.90 | 0.00 | - | 4 | 56 | 60.10% |
| TSLA240621C00185000 | 2023-11-29 3:12PM EST | 2024-06-21 | 75.06 | 69.85 | 70.40 | 0.00 | - | 25 | 829 | 59.76% |
| TSLA240920C00185000 | 2023-11-29 3:51PM EST | 2024-09-20 | 81.65 | 76.45 | 77.00 | 0.00 | - | 141 | 926 | 60.01% |
| TSLA250117C00185000 | 2023-12-01 9:44AM EST | 2025-01-17 | 84.05 | 84.25 | 85.10 | -3.05 | -3.50% | 4 | 3,999 | 60.86% |
| TSLA250620C00185000 | 2023-11-29 3:18PM EST | 2025-06-20 | 97.20 | 92.35 | 93.65 | 0.00 | - | 2 | 1,523 | 60.99% |
| TSLA250919C00185000 | 2023-11-17 2:17PM EST | 2025-09-19 | 95.51 | 96.40 | 97.75 | 0.00 | - | 4 | 13 | 60.74% |
| TSLA251219C00185000 | 2023-12-01 12:11PM EST | 2025-12-19 | 101.85 | 100.55 | 101.95 | -3.88 | -3.67% | 1 | 623 | 60.90% |
| TSLA260116C00185000 | 2023-12-01 12:08PM EST | 2026-01-16 | 102.55 | 101.40 | 103.40 | +1.55 | +1.53% | 2 | 94 | 60.88% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00185000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.05 | 0.05 | 0.08 | 0.00 | - | 5,258 | 1,990 | 77.34% |
| TSLA231215P00185000 | 2023-12-01 3:54PM EST | 2023-12-15 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 670 | 6,708 | 61.23% |
| TSLA231222P00185000 | 2023-12-01 2:48PM EST | 2023-12-22 | 0.28 | 0.26 | 0.28 | -0.06 | -17.65% | 111 | 1,551 | 54.69% |
| TSLA231229P00185000 | 2023-12-01 2:43PM EST | 2023-12-29 | 0.43 | 0.40 | 0.43 | -0.02 | -4.44% | 170 | 604 | 51.03% |
| TSLA240105P00185000 | 2023-12-01 3:34PM EST | 2024-01-05 | 0.76 | 0.72 | 0.81 | -0.16 | -17.39% | 70 | 152 | 51.37% |
| TSLA240119P00185000 | 2023-12-01 3:54PM EST | 2024-01-19 | 1.43 | 1.40 | 1.43 | -0.05 | -3.38% | 293 | 6,293 | 50.04% |
| TSLA240216P00185000 | 2023-12-01 2:48PM EST | 2024-02-16 | 3.47 | 3.40 | 3.50 | -0.03 | -0.86% | 282 | 4,693 | 51.11% |
| TSLA240315P00185000 | 2023-12-01 2:26PM EST | 2024-03-15 | 5.03 | 4.95 | 5.05 | -0.02 | -0.40% | 24 | 14,750 | 49.79% |
| TSLA240419P00185000 | 2023-12-01 2:45PM EST | 2024-04-19 | 7.40 | 7.25 | 7.35 | +0.05 | +0.68% | 115 | 1,115 | 49.77% |
| TSLA240517P00185000 | 2023-12-01 3:11PM EST | 2024-05-17 | 9.09 | 8.95 | 9.10 | +0.82 | +9.92% | 53 | 1,635 | 49.70% |
| TSLA240621P00185000 | 2023-12-01 1:36PM EST | 2024-06-21 | 10.70 | 10.60 | 10.75 | +0.01 | +0.09% | 41 | 3,099 | 48.71% |
| TSLA240920P00185000 | 2023-12-01 1:20PM EST | 2024-09-20 | 15.05 | 15.05 | 15.20 | -0.10 | -0.66% | 19 | 1,684 | 47.91% |
| TSLA250117P00185000 | 2023-12-01 3:51PM EST | 2025-01-17 | 20.50 | 20.40 | 20.55 | 0.00 | - | 64 | 5,352 | 47.59% |
| TSLA250620P00185000 | 2023-12-01 1:33PM EST | 2025-06-20 | 25.95 | 25.65 | 25.95 | +0.15 | +0.58% | 52 | 656 | 46.61% |
| TSLA250919P00185000 | 2023-12-01 9:50AM EST | 2025-09-19 | 29.55 | 28.25 | 28.65 | +1.75 | +6.29% | 1 | 658 | 46.01% |
| TSLA251219P00185000 | 2023-11-30 11:56AM EST | 2025-12-19 | 30.90 | 30.85 | 31.25 | 0.00 | - | 1 | 724 | 45.60% |
| TSLA260116P00185000 | 2023-12-01 1:01PM EST | 2026-01-16 | 31.75 | 31.45 | 31.95 | +0.45 | +1.44% | 4 | 262 | 45.42% |
© 2023 Yahoo. Todos los derechos reservados.