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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00195000 | 2023-01-27 3:59PM EST | 2023-02-03 | 3.50 | 3.45 | 3.60 | +3.24 | +1,246.15% | 21,558 | 4,014 | 112.60% |
| TSLA230210C00195000 | 2023-01-27 3:59PM EST | 2023-02-10 | 5.67 | 5.45 | 5.75 | +4.98 | +721.74% | 4,454 | 2,165 | 91.41% |
| TSLA230217C00195000 | 2023-01-27 3:59PM EST | 2023-02-17 | 7.20 | 7.10 | 7.30 | +6.01 | +505.04% | 5,553 | 5,479 | 83.47% |
| TSLA230224C00195000 | 2023-01-27 3:59PM EST | 2023-02-24 | 8.20 | 8.10 | 8.30 | +6.61 | +415.72% | 818 | 594 | 77.00% |
| TSLA230303C00195000 | 2023-01-27 3:57PM EST | 2023-03-03 | 10.10 | 9.90 | 10.30 | +7.53 | +293.00% | 210 | 104 | 77.69% |
| TSLA230310C00195000 | 2023-01-27 3:41PM EST | 2023-03-10 | 11.10 | 8.95 | 12.35 | +11.10 | - | 58 | 30 | 72.99% |
| TSLA230317C00195000 | 2023-01-27 3:59PM EST | 2023-03-17 | 12.02 | 11.90 | 12.15 | +8.32 | +224.86% | 2,937 | 2,583 | 72.89% |
| TSLA230421C00195000 | 2023-01-27 3:47PM EST | 2023-04-21 | 17.69 | 16.95 | 17.45 | +17.69 | - | 739 | 254 | 70.77% |
| TSLA230519C00195000 | 2023-01-27 3:52PM EST | 2023-05-19 | 20.05 | 19.55 | 19.90 | +10.75 | +115.59% | 645 | 1,389 | 67.60% |
| TSLA230616C00195000 | 2023-01-27 3:59PM EST | 2023-06-16 | 21.96 | 21.60 | 22.15 | +10.86 | +97.84% | 276 | 1,803 | 65.29% |
| TSLA230721C00195000 | 2023-01-27 3:54PM EST | 2023-07-21 | 25.20 | 24.50 | 25.20 | +11.70 | +86.67% | 478 | 936 | 64.40% |
| TSLA230915C00195000 | 2023-01-27 3:55PM EST | 2023-09-15 | 28.77 | 28.45 | 29.00 | +28.77 | - | 209 | 114 | 62.87% |
| TSLA231215C00195000 | 2023-01-27 3:57PM EST | 2023-12-15 | 34.80 | 34.40 | 35.15 | +13.75 | +65.32% | 221 | 563 | 62.34% |
| TSLA240119C00195000 | 2023-01-27 3:37PM EST | 2024-01-19 | 37.50 | 36.25 | 37.65 | +37.50 | - | 32 | 152 | 62.32% |
| TSLA240315C00195000 | 2023-01-27 3:12PM EST | 2024-03-15 | 41.42 | 39.35 | 40.75 | +41.42 | - | 307 | 365 | 62.10% |
| TSLA240621C00195000 | 2023-01-27 3:46PM EST | 2024-06-21 | 45.84 | 44.55 | 47.95 | +45.84 | - | 443 | 61 | 63.38% |
| TSLA240920C00195000 | 2023-01-27 2:17PM EST | 2024-09-20 | 48.75 | 48.30 | 50.65 | +13.11 | +36.78% | 1,718 | 320 | 62.05% |
| TSLA250117C00195000 | 2023-01-27 3:33PM EST | 2025-01-17 | 55.62 | 53.20 | 54.95 | +15.62 | +39.05% | 279 | 2,933 | 61.52% |
| TSLA250620C00195000 | 2023-01-27 3:48PM EST | 2025-06-20 | 60.90 | 58.20 | 62.10 | +15.35 | +33.70% | 93 | 74 | 61.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00195000 | 2023-01-27 3:59PM EST | 2023-02-03 | 20.52 | 20.30 | 20.60 | -14.73 | -41.79% | 4,285 | 9 | 110.03% |
| TSLA230210P00195000 | 2023-01-27 3:42PM EST | 2023-02-10 | 22.30 | 21.95 | 22.65 | -13.90 | -38.40% | 35 | 6 | 87.92% |
| TSLA230217P00195000 | 2023-01-27 3:56PM EST | 2023-02-17 | 23.87 | 23.70 | 24.00 | -15.88 | -39.95% | 64 | 4,086 | 80.47% |
| TSLA230224P00195000 | 2023-01-27 2:03PM EST | 2023-02-24 | 25.15 | 24.50 | 24.90 | +25.15 | - | 34 | 3 | 73.63% |
| TSLA230303P00195000 | 2023-01-27 3:52PM EST | 2023-03-03 | 26.20 | 26.10 | 26.65 | -13.72 | -34.37% | 17 | 3 | 73.66% |
| TSLA230317P00195000 | 2023-01-27 3:59PM EST | 2023-03-17 | 27.98 | 27.90 | 28.20 | -11.51 | -29.15% | 36 | 168 | 68.56% |
| TSLA230421P00195000 | 2023-01-27 12:47PM EST | 2023-04-21 | 33.32 | 31.80 | 32.60 | +33.32 | - | 56 | 13 | 64.49% |
| TSLA230519P00195000 | 2023-01-27 3:53PM EST | 2023-05-19 | 34.19 | 34.20 | 34.55 | -10.36 | -23.25% | 113 | 481 | 61.31% |
| TSLA230616P00195000 | 2023-01-27 3:23PM EST | 2023-06-16 | 35.40 | 35.70 | 36.00 | -23.20 | -39.59% | 111 | 1,048 | 58.14% |
| TSLA230721P00195000 | 2023-01-27 3:25PM EST | 2023-07-21 | 37.50 | 37.50 | 38.30 | -7.85 | -17.31% | 224 | 1,681 | 56.13% |
| TSLA230915P00195000 | 2023-01-27 12:47PM EST | 2023-09-15 | 41.90 | 40.30 | 41.00 | -7.83 | -15.75% | 15 | 142 | 53.68% |
| TSLA231215P00195000 | 2023-01-27 2:39PM EST | 2023-12-15 | 44.10 | 44.35 | 45.05 | -6.80 | -13.36% | 70 | 390 | 51.51% |
| TSLA240119P00195000 | 2023-01-27 3:41PM EST | 2024-01-19 | 45.20 | 44.80 | 46.40 | +45.20 | - | 11 | 31 | 50.20% |
| TSLA240315P00195000 | 2023-01-27 3:23PM EST | 2024-03-15 | 47.61 | 47.70 | 48.65 | +47.61 | - | 1 | 1 | 50.09% |
| TSLA240621P00195000 | 2023-01-27 10:55AM EST | 2024-06-21 | 53.14 | 50.30 | 54.40 | +53.14 | - | 3 | 26 | 50.03% |
| TSLA240920P00195000 | 2023-01-27 1:58PM EST | 2024-09-20 | 53.80 | 52.75 | 54.40 | -16.70 | -23.69% | 2 | 102 | 48.36% |
| TSLA250117P00195000 | 2023-01-27 11:56AM EST | 2025-01-17 | 58.25 | 55.80 | 57.50 | -3.30 | -5.36% | 42 | 1,726 | 47.34% |
| TSLA250620P00195000 | 2023-01-27 3:07PM EST | 2025-06-20 | 59.52 | 58.80 | 61.25 | -5.78 | -8.85% | 137 | 83 | 46.47% |
© 2023 Yahoo. Todos los derechos reservados.
