U.S. markets closed
F S&P 500
4,034.50 -1.25 (-0.03%) F Dow Jones
32,750.00 -24.00 (-0.07%) F Nasdaq
12,868.25 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
1,793.90 +0.60 (+0.03%) Petróleo
69.50 +0.17 (+0.25%) Oro
1,948.80 +7.70 (+0.40%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:200.00
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00200000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 3.62 | 3.55 | 3.65 | +3.10 | +596.15% | 194,152 | 34,062 | 65.53% |
| TSLA230331C00200000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 6.65 | 6.55 | 6.70 | +4.80 | +259.46% | 35,998 | 13,697 | 59.25% |
| TSLA230406C00200000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 9.65 | 9.50 | 9.75 | +5.77 | +148.71% | 5,661 | 2,937 | 65.04% |
| TSLA230414C00200000 | 2023-03-21 3:59PM EDT | 2023-04-14 | 11.41 | 11.25 | 11.50 | +5.96 | +109.36% | 2,779 | 1,964 | 61.77% |
| TSLA230421C00200000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 14.10 | 13.95 | 14.10 | +6.80 | +93.15% | 9,427 | 21,535 | 65.88% |
| TSLA230428C00200000 | 2023-03-21 3:58PM EDT | 2023-04-28 | 15.40 | 14.75 | 15.70 | +6.90 | +81.18% | 1,338 | 917 | 64.23% |
| TSLA230519C00200000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 18.95 | 18.90 | 19.05 | +7.20 | +61.28% | 3,795 | 11,925 | 63.40% |
| TSLA230616C00200000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 22.58 | 22.45 | 22.70 | +7.78 | +52.57% | 7,125 | 26,204 | 61.61% |
| TSLA230721C00200000 | 2023-03-21 3:59PM EDT | 2023-07-21 | 27.24 | 27.05 | 27.35 | +8.09 | +42.25% | 1,036 | 5,722 | 62.26% |
| TSLA230818C00200000 | 2023-03-21 3:25PM EDT | 2023-08-18 | 30.03 | 29.90 | 30.45 | +8.03 | +36.50% | 265 | 843 | 62.11% |
| TSLA230915C00200000 | 2023-03-21 3:56PM EDT | 2023-09-15 | 32.50 | 32.30 | 32.65 | +8.35 | +34.58% | 295 | 13,061 | 61.26% |
| TSLA231020C00200000 | 2023-03-21 3:53PM EDT | 2023-10-20 | 36.20 | 35.65 | 36.50 | +8.70 | +31.64% | 569 | 395 | 62.09% |
| TSLA231117C00200000 | 2023-03-21 3:46PM EDT | 2023-11-17 | 38.30 | 38.00 | 38.65 | +8.31 | +27.71% | 31 | 348 | 61.97% |
| TSLA231215C00200000 | 2023-03-21 3:57PM EDT | 2023-12-15 | 40.15 | 39.90 | 40.55 | +8.25 | +25.86% | 1,563 | 9,119 | 61.55% |
| TSLA240119C00200000 | 2023-03-21 3:58PM EDT | 2024-01-19 | 42.67 | 42.55 | 42.80 | +8.82 | +26.06% | 742 | 34,700 | 61.40% |
| TSLA240315C00200000 | 2023-03-21 3:59PM EDT | 2024-03-15 | 46.68 | 45.65 | 46.95 | +9.08 | +24.15% | 153 | 5,116 | 61.23% |
| TSLA240621C00200000 | 2023-03-21 3:26PM EDT | 2024-06-21 | 51.90 | 52.20 | 53.00 | +8.83 | +20.50% | 187 | 5,200 | 61.76% |
| TSLA240920C00200000 | 2023-03-21 3:14PM EDT | 2024-09-20 | 57.50 | 56.75 | 58.15 | +10.05 | +21.18% | 697 | 1,889 | 61.74% |
| TSLA250117C00200000 | 2023-03-21 3:58PM EDT | 2025-01-17 | 63.42 | 62.70 | 63.65 | +10.10 | +18.94% | 131 | 30,498 | 61.74% |
| TSLA250620C00200000 | 2023-03-21 3:58PM EDT | 2025-06-20 | 69.80 | 68.50 | 70.70 | +10.40 | +17.51% | 208 | 11,679 | 61.61% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00200000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 5.85 | 5.85 | 5.95 | -11.11 | -65.51% | 14,641 | 6,420 | 63.84% |
| TSLA230331P00200000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 8.85 | 8.70 | 8.85 | -9.55 | -51.90% | 2,983 | 1,897 | 57.18% |
| TSLA230406P00200000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 11.60 | 11.00 | 11.70 | -8.55 | -42.43% | 843 | 566 | 60.84% |
| TSLA230414P00200000 | 2023-03-21 3:58PM EDT | 2023-04-14 | 13.27 | 12.80 | 13.35 | -8.03 | -37.70% | 497 | 811 | 58.21% |
| TSLA230421P00200000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 15.59 | 15.45 | 15.70 | -7.71 | -33.09% | 1,419 | 13,151 | 62.10% |
| TSLA230428P00200000 | 2023-03-21 3:59PM EDT | 2023-04-28 | 16.85 | 16.75 | 17.40 | -8.10 | -32.46% | 165 | 58 | 61.99% |
| TSLA230519P00200000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 19.94 | 19.80 | 19.95 | -6.97 | -25.90% | 985 | 8,057 | 58.60% |
| TSLA230616P00200000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 22.85 | 22.75 | 22.95 | -6.75 | -22.80% | 1,755 | 23,309 | 56.02% |
| TSLA230721P00200000 | 2023-03-21 3:54PM EDT | 2023-07-21 | 26.40 | 26.40 | 26.70 | -6.60 | -20.00% | 223 | 5,971 | 55.48% |
| TSLA230818P00200000 | 2023-03-21 3:58PM EDT | 2023-08-18 | 28.85 | 28.55 | 29.05 | -6.20 | -17.69% | 143 | 283 | 54.52% |
| TSLA230915P00200000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 30.60 | 30.40 | 30.75 | -6.35 | -17.19% | 69 | 20,211 | 53.31% |
| TSLA231020P00200000 | 2023-03-21 2:25PM EDT | 2023-10-20 | 33.60 | 32.90 | 33.50 | -4.90 | -12.73% | 6 | 150 | 53.16% |
| TSLA231117P00200000 | 2023-03-21 1:53PM EDT | 2023-11-17 | 35.70 | 34.70 | 35.25 | -4.75 | -11.74% | 6 | 395 | 52.79% |
| TSLA231215P00200000 | 2023-03-21 3:52PM EDT | 2023-12-15 | 36.28 | 36.00 | 36.60 | -5.80 | -13.78% | 60 | 2,792 | 51.96% |
| TSLA240119P00200000 | 2023-03-21 3:59PM EDT | 2024-01-19 | 37.98 | 37.65 | 38.95 | -5.47 | -12.59% | 327 | 24,006 | 51.72% |
| TSLA240315P00200000 | 2023-03-21 3:40PM EDT | 2024-03-15 | 40.80 | 40.30 | 40.95 | -5.80 | -12.45% | 517 | 4,644 | 50.57% |
| TSLA240621P00200000 | 2023-03-21 3:57PM EDT | 2024-06-21 | 44.60 | 44.10 | 44.90 | -5.25 | -10.53% | 38 | 10,101 | 49.83% |
| TSLA240920P00200000 | 2023-03-21 3:35PM EDT | 2024-09-20 | 48.30 | 47.45 | 48.25 | -4.30 | -8.17% | 183 | 1,535 | 49.11% |
| TSLA250117P00200000 | 2023-03-21 3:17PM EDT | 2025-01-17 | 51.79 | 51.20 | 52.05 | -5.17 | -9.08% | 360 | 16,806 | 48.24% |
| TSLA250620P00200000 | 2023-03-21 3:42PM EDT | 2025-06-20 | 55.90 | 55.10 | 56.35 | -4.60 | -7.60% | 179 | 3,743 | 47.33% |
© 2023 Yahoo. Todos los derechos reservados.
