Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Golpe:200.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00200000 | 2023-09-27 3:11PM EDT | 2023-09-29 | 42.20 | 39.60 | 40.25 | -1.55 | -3.54% | 122 | 893 | 0.00% |
| TSLA231006C00200000 | 2023-09-27 3:36PM EDT | 2023-10-06 | 42.00 | 40.60 | 40.75 | -2.83 | -6.31% | 245 | 485 | 64.65% |
| TSLA231013C00200000 | 2023-09-27 3:33PM EDT | 2023-10-13 | 43.18 | 41.20 | 41.35 | -2.17 | -4.79% | 89 | 326 | 60.16% |
| TSLA231020C00200000 | 2023-09-27 3:37PM EDT | 2023-10-20 | 43.92 | 42.60 | 42.70 | -2.78 | -5.95% | 181 | 4,253 | 64.09% |
| TSLA231027C00200000 | 2023-09-27 1:27PM EDT | 2023-10-27 | 39.95 | 43.50 | 44.10 | -8.70 | -17.88% | 22 | 76 | 64.21% |
| TSLA231103C00200000 | 2023-09-27 2:18PM EDT | 2023-11-03 | 42.40 | 44.45 | 44.85 | -6.65 | -13.56% | 62 | 16 | 62.71% |
| TSLA231117C00200000 | 2023-09-27 3:37PM EDT | 2023-11-17 | 47.47 | 46.25 | 46.35 | -3.13 | -6.19% | 51 | 31,741 | 60.82% |
| TSLA231215C00200000 | 2023-09-27 2:46PM EDT | 2023-12-15 | 49.48 | 49.30 | 49.55 | -3.60 | -6.78% | 18 | 10,306 | 59.06% |
| TSLA240119C00200000 | 2023-09-27 3:31PM EDT | 2024-01-19 | 54.30 | 52.80 | 53.20 | -2.65 | -4.65% | 242 | 35,701 | 58.13% |
| TSLA240216C00200000 | 2023-09-27 1:08PM EDT | 2024-02-16 | 54.62 | 56.15 | 56.50 | -6.01 | -9.91% | 2 | 159 | 59.22% |
| TSLA240315C00200000 | 2023-09-27 1:46PM EDT | 2024-03-15 | 56.40 | 58.65 | 59.05 | -5.85 | -9.40% | 13 | 9,656 | 58.96% |
| TSLA240419C00200000 | 2023-09-27 3:26PM EDT | 2024-04-19 | 63.50 | 62.05 | 62.55 | -3.90 | -5.79% | 13 | 50 | 59.61% |
| TSLA240621C00200000 | 2023-09-27 2:40PM EDT | 2024-06-21 | 67.35 | 67.20 | 67.70 | -3.15 | -4.47% | 23 | 8,013 | 59.76% |
| TSLA240920C00200000 | 2023-09-27 2:31PM EDT | 2024-09-20 | 73.50 | 73.95 | 74.15 | -7.04 | -8.74% | 21 | 2,596 | 60.00% |
| TSLA250117C00200000 | 2023-09-27 3:40PM EDT | 2025-01-17 | 83.09 | 82.25 | 82.50 | -2.51 | -2.93% | 129 | 28,277 | 61.13% |
| TSLA250620C00200000 | 2023-09-27 12:56PM EDT | 2025-06-20 | 89.05 | 91.00 | 91.30 | -4.95 | -5.27% | 6 | 9,158 | 61.61% |
| TSLA250919C00200000 | 2023-09-27 2:13PM EDT | 2025-09-19 | 93.08 | 95.35 | 95.65 | -6.29 | -6.33% | 101 | 244 | 61.55% |
| TSLA251219C00200000 | 2023-09-27 3:33PM EDT | 2025-12-19 | 101.50 | 99.70 | 100.15 | -1.90 | -1.84% | 31 | 8,116 | 61.84% |
| TSLA260116C00200000 | 2023-09-27 2:21PM EDT | 2026-01-16 | 98.70 | 100.75 | 101.25 | -5.80 | -5.55% | 23 | 213 | 61.72% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00200000 | 2023-09-27 3:43PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4,430 | 11,863 | 78.91% |
| TSLA231006P00200000 | 2023-09-27 3:44PM EDT | 2023-10-06 | 0.43 | 0.41 | 0.43 | +0.08 | +22.86% | 4,772 | 5,205 | 64.84% |
| TSLA231013P00200000 | 2023-09-27 3:42PM EDT | 2023-10-13 | 1.03 | 1.01 | 1.03 | +0.22 | +27.16% | 2,133 | 1,647 | 60.25% |
| TSLA231020P00200000 | 2023-09-27 3:43PM EDT | 2023-10-20 | 2.20 | 2.18 | 2.20 | +0.35 | +18.92% | 11,293 | 24,028 | 62.40% |
| TSLA231027P00200000 | 2023-09-27 3:42PM EDT | 2023-10-27 | 3.00 | 3.00 | 3.00 | +0.42 | +16.28% | 1,171 | 1,889 | 60.68% |
| TSLA231103P00200000 | 2023-09-27 3:39PM EDT | 2023-11-03 | 3.60 | 3.65 | 3.75 | +0.35 | +10.77% | 130 | 162 | 58.91% |
| TSLA231117P00200000 | 2023-09-27 3:42PM EDT | 2023-11-17 | 5.00 | 4.90 | 4.95 | +0.65 | +14.94% | 2,691 | 12,546 | 56.03% |
| TSLA231215P00200000 | 2023-09-27 3:40PM EDT | 2023-12-15 | 7.00 | 6.90 | 7.00 | +0.70 | +11.11% | 2,084 | 17,115 | 52.07% |
| TSLA240119P00200000 | 2023-09-27 3:27PM EDT | 2024-01-19 | 9.43 | 9.75 | 9.90 | +0.53 | +5.96% | 680 | 28,064 | 50.95% |
| TSLA240216P00200000 | 2023-09-27 3:30PM EDT | 2024-02-16 | 11.90 | 12.10 | 12.25 | +0.65 | +5.78% | 79 | 2,321 | 50.92% |
| TSLA240315P00200000 | 2023-09-27 3:42PM EDT | 2024-03-15 | 13.85 | 13.75 | 13.90 | +1.05 | +8.20% | 944 | 12,170 | 49.97% |
| TSLA240419P00200000 | 2023-09-27 3:09PM EDT | 2024-04-19 | 15.65 | 16.10 | 16.25 | +0.50 | +3.30% | 63 | 2,241 | 49.68% |
| TSLA240621P00200000 | 2023-09-27 3:23PM EDT | 2024-06-21 | 19.15 | 19.60 | 19.70 | +0.75 | +4.08% | 287 | 23,435 | 48.69% |
| TSLA240920P00200000 | 2023-09-27 3:07PM EDT | 2024-09-20 | 23.41 | 23.80 | 24.00 | +0.81 | +3.58% | 512 | 7,155 | 47.62% |
| TSLA250117P00200000 | 2023-09-27 2:47PM EDT | 2025-01-17 | 28.95 | 28.80 | 28.95 | +1.17 | +4.21% | 34 | 27,490 | 46.74% |
| TSLA250620P00200000 | 2023-09-27 1:28PM EDT | 2025-06-20 | 35.45 | 33.95 | 34.20 | +2.65 | +8.08% | 11 | 7,298 | 45.66% |
| TSLA250919P00200000 | 2023-09-27 3:23PM EDT | 2025-09-19 | 36.21 | 36.55 | 36.85 | +0.62 | +1.74% | 1 | 243 | 45.06% |
| TSLA251219P00200000 | 2023-09-27 3:23PM EDT | 2025-12-19 | 38.74 | 39.05 | 39.30 | +0.74 | +1.95% | 61 | 5,405 | 44.53% |
| TSLA260116P00200000 | 2023-09-27 3:42PM EDT | 2026-01-16 | 39.75 | 39.60 | 40.00 | +0.65 | +1.66% | 96 | 1,807 | 44.36% |
© 2023 Yahoo. Todos los derechos reservados.
