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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00195000 | 2023-12-01 1:52PM EST | 2023-12-08 | 42.80 | 43.35 | 44.60 | -6.55 | -13.27% | 16 | 290 | 70.51% |
| TSLA231215C00195000 | 2023-12-01 3:52PM EST | 2023-12-15 | 44.05 | 44.05 | 44.85 | -1.91 | -4.16% | 36 | 5,365 | 64.36% |
| TSLA231222C00195000 | 2023-12-01 2:29PM EST | 2023-12-22 | 44.20 | 44.10 | 45.65 | -11.50 | -20.65% | 4 | 45 | 59.06% |
| TSLA231229C00195000 | 2023-12-01 12:31PM EST | 2023-12-29 | 45.75 | 44.60 | 46.15 | -5.10 | -10.03% | 51 | 22 | 56.45% |
| TSLA240105C00195000 | 2023-12-01 11:28AM EST | 2024-01-05 | 44.37 | 44.80 | 47.45 | -5.68 | -11.35% | 1 | 2 | 56.47% |
| TSLA240119C00195000 | 2023-12-01 3:26PM EST | 2024-01-19 | 47.20 | 47.25 | 47.90 | -0.90 | -1.87% | 14 | 2,555 | 55.91% |
| TSLA240216C00195000 | 2023-12-01 2:19PM EST | 2024-02-16 | 50.90 | 50.95 | 51.25 | -2.70 | -5.04% | 3 | 1,060 | 57.68% |
| TSLA240315C00195000 | 2023-12-01 10:23AM EST | 2024-03-15 | 49.05 | 53.60 | 54.00 | -16.80 | -25.51% | 4 | 630 | 57.01% |
| TSLA240419C00195000 | 2023-12-01 1:29PM EST | 2024-04-19 | 57.50 | 57.35 | 57.75 | -1.57 | -2.66% | 6 | 649 | 57.97% |
| TSLA240517C00195000 | 2023-11-30 9:35AM EST | 2024-05-17 | 59.80 | 59.80 | 60.60 | -3.84 | -6.03% | 2 | 664 | 58.25% |
| TSLA240621C00195000 | 2023-11-30 9:51AM EST | 2024-06-21 | 65.60 | 62.75 | 63.30 | 0.00 | - | 50 | 1,135 | 58.06% |
| TSLA240920C00195000 | 2023-12-01 12:31PM EST | 2024-09-20 | 70.87 | 69.90 | 70.45 | -7.23 | -9.26% | 10 | 1,423 | 58.66% |
| TSLA250117C00195000 | 2023-12-01 12:44PM EST | 2025-01-17 | 79.70 | 78.20 | 79.05 | +0.20 | +0.25% | 6 | 3,128 | 59.73% |
| TSLA250620C00195000 | 2023-12-01 3:15PM EST | 2025-06-20 | 86.90 | 86.70 | 87.75 | +2.24 | +2.65% | 1 | 938 | 59.86% |
| TSLA250919C00195000 | 2023-11-09 10:44AM EST | 2025-09-19 | 87.00 | 91.05 | 92.30 | +12.40 | +16.62% | 1 | 17 | 59.86% |
| TSLA251219C00195000 | 2023-11-28 11:41AM EST | 2025-12-19 | 99.74 | 95.35 | 96.75 | 0.00 | - | 4 | 586 | 60.09% |
| TSLA260116C00195000 | 2023-12-01 3:23PM EST | 2026-01-16 | 96.75 | 96.90 | 98.30 | -4.20 | -4.16% | 7 | 126 | 60.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00195000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 2,282 | 2,106 | 64.84% |
| TSLA231215P00195000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 860 | 18,527 | 54.15% |
| TSLA231222P00195000 | 2023-12-01 3:27PM EST | 2023-12-22 | 0.49 | 0.46 | 0.50 | -0.05 | -9.26% | 391 | 1,231 | 50.34% |
| TSLA231229P00195000 | 2023-12-01 3:52PM EST | 2023-12-29 | 0.77 | 0.72 | 0.76 | -0.05 | -6.10% | 386 | 693 | 47.56% |
| TSLA240105P00195000 | 2023-12-01 3:59PM EST | 2024-01-05 | 1.30 | 1.30 | 1.40 | -0.30 | -18.75% | 218 | 759 | 49.22% |
| TSLA240119P00195000 | 2023-12-01 3:57PM EST | 2024-01-19 | 2.28 | 2.27 | 2.31 | -0.12 | -5.00% | 2,160 | 11,962 | 47.83% |
| TSLA240216P00195000 | 2023-12-01 3:45PM EST | 2024-02-16 | 5.05 | 4.90 | 5.00 | -0.40 | -7.34% | 178 | 6,063 | 49.57% |
| TSLA240315P00195000 | 2023-12-01 2:53PM EST | 2024-03-15 | 6.95 | 6.80 | 6.90 | +0.05 | +0.72% | 32 | 3,229 | 48.32% |
| TSLA240419P00195000 | 2023-12-01 3:49PM EST | 2024-04-19 | 9.62 | 9.50 | 9.60 | -0.38 | -3.80% | 60 | 971 | 48.51% |
| TSLA240517P00195000 | 2023-12-01 12:23PM EST | 2024-05-17 | 11.55 | 11.40 | 11.55 | -0.55 | -4.55% | 24 | 1,743 | 48.44% |
| TSLA240621P00195000 | 2023-12-01 3:16PM EST | 2024-06-21 | 13.40 | 13.30 | 13.40 | -0.10 | -0.74% | 56 | 6,473 | 47.56% |
| TSLA240920P00195000 | 2023-12-01 10:31AM EST | 2024-09-20 | 18.62 | 18.15 | 18.30 | +0.62 | +3.44% | 3 | 1,937 | 46.94% |
| TSLA250117P00195000 | 2023-12-01 1:04PM EST | 2025-01-17 | 23.90 | 23.85 | 24.05 | +0.05 | +0.21% | 48 | 3,206 | 46.72% |
| TSLA250620P00195000 | 2023-12-01 1:32PM EST | 2025-06-20 | 29.75 | 29.50 | 29.80 | +1.85 | +6.63% | 38 | 576 | 45.85% |
| TSLA250919P00195000 | 2023-11-28 2:15PM EST | 2025-09-19 | 30.80 | 32.25 | 32.65 | 0.00 | - | 1 | 1,376 | 45.29% |
| TSLA251219P00195000 | 2023-12-01 10:15AM EST | 2025-12-19 | 36.10 | 34.90 | 35.40 | +1.85 | +5.40% | 3 | 661 | 44.92% |
| TSLA260116P00195000 | 2023-11-30 3:49PM EST | 2026-01-16 | 36.75 | 35.60 | 36.15 | 0.00 | - | 2 | 354 | 44.77% |
© 2023 Yahoo. Todos los derechos reservados.