Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:13AM EST. Mercado abierto.
Golpe:190.00
Llamadaspor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00190000 | 2023-11-29 10:08AM EST | 2023-12-01 | 60.10 | 58.90 | 59.55 | +5.10 | +9.27% | 7 | 208 | 221.29% |
| TSLA231208C00190000 | 2023-11-29 10:52AM EST | 2023-12-08 | 59.37 | 59.05 | 60.05 | +3.12 | +5.55% | 8 | 115 | 126.42% |
| TSLA231215C00190000 | 2023-11-29 10:41AM EST | 2023-12-15 | 59.70 | 59.35 | 60.20 | +2.94 | +5.18% | 5 | 5,906 | 99.58% |
| TSLA231222C00190000 | 2023-11-28 9:43AM EST | 2023-12-22 | 48.64 | 59.45 | 60.90 | 0.00 | - | 1 | 36 | 87.54% |
| TSLA231229C00190000 | 2023-11-29 10:52AM EST | 2023-12-29 | 60.40 | 59.70 | 61.65 | +3.05 | +5.32% | 6 | 148 | 80.87% |
| TSLA240105C00190000 | 2023-11-28 11:45AM EST | 2024-01-05 | 54.98 | 59.30 | 62.00 | 0.00 | - | 15 | 44 | 72.88% |
| TSLA240119C00190000 | 2023-11-29 10:19AM EST | 2024-01-19 | 63.05 | 61.80 | 62.75 | +4.20 | +7.14% | 20 | 10,591 | 71.00% |
| TSLA240216C00190000 | 2023-11-29 10:00AM EST | 2024-02-16 | 67.43 | 64.55 | 65.45 | +5.38 | +8.67% | 2 | 998 | 67.48% |
| TSLA240315C00190000 | 2023-11-29 9:30AM EST | 2024-03-15 | 68.14 | 66.80 | 67.65 | +3.49 | +5.40% | 5 | 1,670 | 64.64% |
| TSLA240419C00190000 | 2023-11-29 9:39AM EST | 2024-04-19 | 72.10 | 70.50 | 71.00 | +4.55 | +6.74% | 2 | 544 | 64.63% |
| TSLA240517C00190000 | 2023-11-27 12:51PM EST | 2024-05-17 | 63.30 | 72.55 | 73.70 | 0.00 | - | 3 | 120 | 64.09% |
| TSLA240621C00190000 | 2023-11-29 10:28AM EST | 2024-06-21 | 77.25 | 75.10 | 75.90 | +15.59 | +25.28% | 9 | 2,065 | 62.83% |
| TSLA240920C00190000 | 2023-11-28 3:32PM EST | 2024-09-20 | 79.35 | 82.00 | 82.85 | 0.00 | - | 4 | 1,275 | 62.78% |
| TSLA250117C00190000 | 2023-11-28 10:37AM EST | 2025-01-17 | 78.30 | 90.00 | 90.90 | 0.00 | - | 5 | 5,109 | 63.03% |
| TSLA250620C00190000 | 2023-11-28 3:36PM EST | 2025-06-20 | 96.65 | 98.60 | 99.75 | 0.00 | - | 3 | 914 | 63.06% |
| TSLA250919C00190000 | 2023-11-28 11:41AM EST | 2025-09-19 | 98.21 | 102.95 | 104.85 | 0.00 | - | 4 | 25 | 63.21% |
| TSLA251219C00190000 | 2023-11-27 3:07PM EST | 2025-12-19 | 97.74 | 107.10 | 109.15 | 0.00 | - | 3 | 2,648 | 63.18% |
| TSLA260116C00190000 | 2023-11-29 10:17AM EST | 2026-01-16 | 108.85 | 107.75 | 110.30 | +2.47 | +2.32% | 1 | 314 | 62.86% |
Ponepor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00190000 | 2023-11-29 10:58AM EST | 2023-12-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 174 | 5,144 | 103.13% |
| TSLA231208P00190000 | 2023-11-29 10:52AM EST | 2023-12-08 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 228 | 3,629 | 65.04% |
| TSLA231215P00190000 | 2023-11-29 10:56AM EST | 2023-12-15 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 480 | 17,706 | 56.06% |
| TSLA231222P00190000 | 2023-11-29 10:38AM EST | 2023-12-22 | 0.24 | 0.25 | 0.27 | -0.06 | -20.00% | 514 | 1,367 | 51.95% |
| TSLA231229P00190000 | 2023-11-29 10:48AM EST | 2023-12-29 | 0.44 | 0.42 | 0.44 | -0.05 | -10.20% | 131 | 1,357 | 50.00% |
| TSLA240105P00190000 | 2023-11-29 10:40AM EST | 2024-01-05 | 0.76 | 0.78 | 0.83 | -0.19 | -20.00% | 100 | 273 | 50.76% |
| TSLA240119P00190000 | 2023-11-29 10:50AM EST | 2024-01-19 | 1.45 | 1.42 | 1.44 | -0.12 | -7.64% | 314 | 12,539 | 49.46% |
| TSLA240216P00190000 | 2023-11-29 10:44AM EST | 2024-02-16 | 3.46 | 3.35 | 3.40 | -0.24 | -6.49% | 261 | 4,072 | 50.40% |
| TSLA240315P00190000 | 2023-11-29 10:47AM EST | 2024-03-15 | 5.00 | 4.75 | 4.85 | -0.15 | -2.91% | 124 | 6,898 | 48.87% |
| TSLA240419P00190000 | 2023-11-29 10:47AM EST | 2024-04-19 | 7.24 | 6.95 | 7.05 | -0.26 | -3.47% | 61 | 1,861 | 48.77% |
| TSLA240517P00190000 | 2023-11-28 3:08PM EST | 2024-05-17 | 9.13 | 8.65 | 8.75 | 0.00 | - | 59 | 1,612 | 48.69% |
| TSLA240621P00190000 | 2023-11-29 10:40AM EST | 2024-06-21 | 10.32 | 10.25 | 10.40 | -0.38 | -3.55% | 17 | 14,398 | 47.81% |
| TSLA240920P00190000 | 2023-11-29 9:54AM EST | 2024-09-20 | 14.84 | 14.90 | 15.05 | -0.36 | -2.37% | 5 | 2,555 | 47.44% |
| TSLA250117P00190000 | 2023-11-29 10:43AM EST | 2025-01-17 | 20.40 | 20.25 | 20.40 | -0.05 | -0.24% | 19 | 6,996 | 47.09% |
| TSLA250620P00190000 | 2023-11-29 9:55AM EST | 2025-06-20 | 25.05 | 25.65 | 25.95 | -0.90 | -3.47% | 7 | 1,350 | 46.23% |
| TSLA250919P00190000 | 2023-11-28 2:24PM EST | 2025-09-19 | 28.93 | 28.40 | 28.75 | 0.00 | - | 4 | 453 | 45.71% |
| TSLA251219P00190000 | 2023-11-29 10:02AM EST | 2025-12-19 | 30.80 | 31.05 | 31.35 | -0.50 | -1.60% | 11 | 1,003 | 45.26% |
| TSLA260116P00190000 | 2023-11-28 12:56PM EST | 2026-01-16 | 31.90 | 31.60 | 32.10 | -0.72 | -2.21% | 1 | 760 | 45.12% |
© 2023 Yahoo. Todos los derechos reservados.