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:190.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00190000 | 2023-01-27 3:59PM EST | 2023-02-03 | 4.63 | 4.60 | 4.65 | +4.24 | +1,087.18% | 35,955 | 3,068 | 110.38% |
| TSLA230210C00190000 | 2023-01-27 3:59PM EST | 2023-02-10 | 6.96 | 6.90 | 7.00 | +5.99 | +617.53% | 7,167 | 1,302 | 90.66% |
| TSLA230217C00190000 | 2023-01-27 3:59PM EST | 2023-02-17 | 8.64 | 8.55 | 8.70 | +7.06 | +446.84% | 11,897 | 5,921 | 82.82% |
| TSLA230224C00190000 | 2023-01-27 3:59PM EST | 2023-02-24 | 9.75 | 9.40 | 9.75 | +7.65 | +364.29% | 1,846 | 865 | 75.96% |
| TSLA230303C00190000 | 2023-01-27 3:59PM EST | 2023-03-03 | 11.64 | 11.45 | 11.85 | +8.44 | +263.75% | 1,108 | 424 | 77.33% |
| TSLA230310C00190000 | 2023-01-27 3:59PM EST | 2023-03-10 | 12.65 | 11.00 | 14.10 | +12.65 | - | 267 | 15 | 74.12% |
| TSLA230317C00190000 | 2023-01-27 3:59PM EST | 2023-03-17 | 13.70 | 13.55 | 13.85 | +9.20 | +204.44% | 6,422 | 5,562 | 72.93% |
| TSLA230421C00190000 | 2023-01-27 3:56PM EST | 2023-04-21 | 18.95 | 18.75 | 19.05 | +10.60 | +126.95% | 1,307 | 496 | 70.72% |
| TSLA230519C00190000 | 2023-01-27 3:59PM EST | 2023-05-19 | 21.62 | 21.50 | 21.75 | +10.92 | +102.06% | 1,804 | 1,001 | 68.05% |
| TSLA230616C00190000 | 2023-01-27 3:59PM EST | 2023-06-16 | 23.97 | 23.40 | 24.00 | +11.45 | +91.45% | 770 | 2,952 | 65.51% |
| TSLA230721C00190000 | 2023-01-27 3:53PM EST | 2023-07-21 | 27.05 | 26.35 | 27.10 | +11.85 | +77.96% | 363 | 958 | 64.71% |
| TSLA230915C00190000 | 2023-01-27 3:55PM EST | 2023-09-15 | 30.71 | 30.30 | 31.10 | +12.41 | +67.81% | 281 | 292 | 63.35% |
| TSLA231215C00190000 | 2023-01-27 3:54PM EST | 2023-12-15 | 36.75 | 36.30 | 37.05 | +14.13 | +62.47% | 965 | 681 | 62.68% |
| TSLA240119C00190000 | 2023-01-27 3:47PM EST | 2024-01-19 | 40.00 | 38.15 | 39.55 | +14.40 | +56.25% | 656 | 1,455 | 62.68% |
| TSLA240315C00190000 | 2023-01-27 3:38PM EST | 2024-03-15 | 42.99 | 41.35 | 42.60 | +14.70 | +51.96% | 171 | 107 | 62.50% |
| TSLA240621C00190000 | 2023-01-27 3:57PM EST | 2024-06-21 | 47.19 | 46.40 | 48.05 | +15.32 | +48.07% | 546 | 292 | 62.63% |
| TSLA240920C00190000 | 2023-01-27 3:44PM EST | 2024-09-20 | 51.50 | 50.15 | 52.35 | +14.23 | +38.18% | 1,451 | 737 | 62.31% |
| TSLA250117C00190000 | 2023-01-27 3:54PM EST | 2025-01-17 | 55.15 | 55.30 | 57.40 | +14.25 | +34.84% | 1,898 | 4,754 | 62.35% |
| TSLA250620C00190000 | 2023-01-27 3:56PM EST | 2025-06-20 | 62.27 | 59.95 | 63.80 | +15.27 | +32.49% | 181 | 119 | 62.00% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00190000 | 2023-01-27 3:59PM EST | 2023-02-03 | 16.54 | 16.45 | 16.70 | -13.61 | -45.14% | 2,244 | 168 | 108.37% |
| TSLA230210P00190000 | 2023-01-27 3:56PM EST | 2023-02-10 | 18.69 | 18.25 | 18.95 | -12.86 | -40.76% | 311 | 3 | 86.98% |
| TSLA230217P00190000 | 2023-01-27 3:54PM EST | 2023-02-17 | 20.20 | 20.15 | 20.40 | -11.15 | -35.57% | 621 | 3,043 | 79.96% |
| TSLA230224P00190000 | 2023-01-27 3:56PM EST | 2023-02-24 | 21.40 | 21.00 | 21.40 | +21.40 | - | 31 | 0 | 73.39% |
| TSLA230303P00190000 | 2023-01-27 3:42PM EST | 2023-03-03 | 21.95 | 22.70 | 23.25 | -12.13 | -35.59% | 695 | 10 | 73.65% |
| TSLA230310P00190000 | 2023-01-27 10:53AM EST | 2023-03-10 | 27.50 | 21.50 | 25.55 | +27.50 | - | 10 | 0 | 69.28% |
| TSLA230317P00190000 | 2023-01-27 3:59PM EST | 2023-03-17 | 24.68 | 24.60 | 24.90 | -8.77 | -26.22% | 1,374 | 3,900 | 68.78% |
| TSLA230421P00190000 | 2023-01-27 3:52PM EST | 2023-04-21 | 28.90 | 28.90 | 29.25 | +28.90 | - | 270 | 35 | 65.00% |
| TSLA230519P00190000 | 2023-01-27 3:44PM EST | 2023-05-19 | 30.65 | 31.00 | 31.35 | -8.57 | -21.85% | 294 | 440 | 61.52% |
| TSLA230616P00190000 | 2023-01-27 3:53PM EST | 2023-06-16 | 32.60 | 32.60 | 32.90 | -8.00 | -19.70% | 238 | 3,961 | 58.54% |
| TSLA230721P00190000 | 2023-01-27 1:39PM EST | 2023-07-21 | 35.35 | 34.45 | 35.25 | -7.67 | -17.83% | 237 | 1,553 | 56.58% |
| TSLA230915P00190000 | 2023-01-27 3:56PM EST | 2023-09-15 | 37.30 | 36.95 | 37.95 | -7.12 | -16.03% | 151 | 54 | 53.81% |
| TSLA231215P00190000 | 2023-01-27 2:53PM EST | 2023-12-15 | 40.55 | 41.35 | 42.55 | -9.15 | -18.41% | 47 | 319 | 52.32% |
| TSLA240119P00190000 | 2023-01-27 2:12PM EST | 2024-01-19 | 42.60 | 41.85 | 43.90 | -6.70 | -13.59% | 9 | 44 | 51.01% |
| TSLA240315P00190000 | 2023-01-27 2:25PM EST | 2024-03-15 | 43.75 | 44.70 | 45.65 | -8.05 | -15.54% | 52 | 28 | 50.49% |
| TSLA240621P00190000 | 2023-01-27 2:55PM EST | 2024-06-21 | 47.35 | 47.75 | 48.65 | -14.80 | -23.81% | 6 | 42 | 49.58% |
| TSLA240920P00190000 | 2023-01-27 1:43PM EST | 2024-09-20 | 50.40 | 49.75 | 51.40 | -6.20 | -10.95% | 106 | 68 | 48.75% |
| TSLA250117P00190000 | 2023-01-27 3:20PM EST | 2025-01-17 | 53.40 | 52.80 | 54.45 | -5.00 | -8.56% | 568 | 4,462 | 47.67% |
| TSLA250620P00190000 | 2023-01-27 3:45PM EST | 2025-06-20 | 56.51 | 55.80 | 58.15 | -5.14 | -8.34% | 36 | 187 | 46.75% |
© 2023 Yahoo. Todos los derechos reservados.
