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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00210000 | 2023-09-27 3:52PM EDT | 2023-09-29 | 30.73 | 30.00 | 31.90 | -3.79 | -10.98% | 204 | 846 | 93.85% |
| TSLA231006C00210000 | 2023-09-27 3:54PM EDT | 2023-10-06 | 31.68 | 30.15 | 32.30 | -3.84 | -10.81% | 238 | 561 | 57.18% |
| TSLA231013C00210000 | 2023-09-27 3:54PM EDT | 2023-10-13 | 32.85 | 31.85 | 35.15 | -3.82 | -10.42% | 24 | 0 | 66.69% |
| TSLA231020C00210000 | 2023-09-27 3:56PM EDT | 2023-10-20 | 34.80 | 34.05 | 35.75 | -3.45 | -9.02% | 229 | 4,803 | 65.08% |
| TSLA231027C00210000 | 2023-09-27 3:51PM EDT | 2023-10-27 | 36.25 | 33.80 | 38.25 | -2.26 | -5.87% | 155 | 1,002 | 63.09% |
| TSLA231103C00210000 | 2023-09-27 1:17PM EDT | 2023-11-03 | 33.60 | 35.50 | 39.25 | -6.84 | -16.91% | 27 | 50 | 62.98% |
| TSLA231117C00210000 | 2023-09-27 3:58PM EDT | 2023-11-17 | 39.08 | 38.40 | 39.40 | -3.02 | -7.17% | 49 | 1,895 | 59.38% |
| TSLA231215C00210000 | 2023-09-27 3:53PM EDT | 2023-12-15 | 42.49 | 42.35 | 43.50 | -3.21 | -7.02% | 20 | 4,161 | 59.08% |
| TSLA240119C00210000 | 2023-09-27 1:21PM EDT | 2024-01-19 | 43.06 | 46.45 | 47.60 | -6.24 | -12.66% | 27 | 9,190 | 58.40% |
| TSLA240216C00210000 | 2023-09-27 2:17PM EDT | 2024-02-16 | 51.12 | 50.00 | 51.25 | -2.67 | -4.96% | 16 | 224 | 59.39% |
| TSLA240315C00210000 | 2023-09-27 1:40PM EDT | 2024-03-15 | 49.60 | 52.60 | 53.20 | -5.46 | -9.92% | 33 | 706 | 58.33% |
| TSLA240419C00210000 | 2023-09-27 1:21PM EDT | 2024-04-19 | 52.94 | 56.15 | 56.90 | -6.25 | -10.56% | 9 | 70 | 58.94% |
| TSLA240621C00210000 | 2023-09-27 2:21PM EDT | 2024-06-21 | 61.50 | 61.10 | 62.95 | -3.20 | -4.95% | 9 | 1,691 | 59.23% |
| TSLA240920C00210000 | 2023-09-27 11:14AM EDT | 2024-09-20 | 69.86 | 64.00 | 74.00 | -4.04 | -5.47% | 18 | 959 | 59.59% |
| TSLA250117C00210000 | 2023-09-27 3:13PM EDT | 2025-01-17 | 78.90 | 75.85 | 79.35 | -3.65 | -4.42% | 37 | 5,603 | 60.67% |
| TSLA250620C00210000 | 2023-09-25 10:27AM EDT | 2025-06-20 | 87.10 | 82.00 | 89.00 | 0.00 | - | 1 | 572 | 60.07% |
| TSLA250919C00210000 | 2023-09-25 9:58AM EDT | 2025-09-19 | 93.25 | 88.60 | 94.10 | 0.00 | - | 7 | 48 | 61.28% |
| TSLA251219C00210000 | 2023-09-27 2:13PM EDT | 2025-12-19 | 92.78 | 92.35 | 99.25 | -7.87 | -7.82% | 108 | 1,298 | 61.47% |
| TSLA260116C00210000 | 2023-09-26 9:47AM EDT | 2026-01-16 | 100.60 | 96.65 | 100.75 | 0.00 | - | 1 | 142 | 62.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00210000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3,721 | 8,370 | 66.02% |
| TSLA231006P00210000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 0.93 | 0.55 | 0.95 | +0.13 | +16.25% | 3,954 | 2,190 | 57.67% |
| TSLA231013P00210000 | 2023-09-27 3:59PM EDT | 2023-10-13 | 1.93 | 1.86 | 1.97 | +0.32 | +19.88% | 1,135 | 2,383 | 57.28% |
| TSLA231020P00210000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 3.55 | 3.50 | 3.60 | +0.40 | +12.70% | 2,993 | 0 | 59.77% |
| TSLA231027P00210000 | 2023-09-27 3:48PM EDT | 2023-10-27 | 4.70 | 4.60 | 4.70 | +0.60 | +14.63% | 194 | 836 | 58.59% |
| TSLA231103P00210000 | 2023-09-27 3:10PM EDT | 2023-11-03 | 5.20 | 5.40 | 6.40 | +0.29 | +5.91% | 122 | 175 | 58.69% |
| TSLA231117P00210000 | 2023-09-27 3:58PM EDT | 2023-11-17 | 7.06 | 6.25 | 7.10 | +0.70 | +11.01% | 1,362 | 7,733 | 53.10% |
| TSLA231215P00210000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 9.55 | 9.40 | 9.65 | +0.79 | +9.02% | 172 | 7,633 | 51.09% |
| TSLA240119P00210000 | 2023-09-27 3:54PM EDT | 2024-01-19 | 12.56 | 11.55 | 12.60 | +1.01 | +8.74% | 506 | 12,698 | 49.68% |
| TSLA240216P00210000 | 2023-09-27 2:38PM EDT | 2024-02-16 | 15.50 | 15.10 | 15.30 | +1.35 | +9.54% | 193 | 1,942 | 49.96% |
| TSLA240315P00210000 | 2023-09-27 3:58PM EDT | 2024-03-15 | 17.05 | 15.75 | 17.80 | +1.15 | +7.23% | 109 | 4,038 | 50.19% |
| TSLA240419P00210000 | 2023-09-27 2:17PM EDT | 2024-04-19 | 20.92 | 19.40 | 20.35 | +3.57 | +20.58% | 76 | 538 | 49.86% |
| TSLA240621P00210000 | 2023-09-27 3:47PM EDT | 2024-06-21 | 23.25 | 22.50 | 23.20 | +1.38 | +6.31% | 639 | 10,637 | 47.64% |
| TSLA240920P00210000 | 2023-09-26 2:55PM EDT | 2024-09-20 | 26.40 | 23.95 | 27.80 | 0.00 | - | 4 | 3,856 | 46.74% |
| TSLA250117P00210000 | 2023-09-27 3:44PM EDT | 2025-01-17 | 33.10 | 28.00 | 33.05 | +1.31 | +4.12% | 69 | 6,722 | 46.00% |
| TSLA250620P00210000 | 2023-09-27 1:02PM EDT | 2025-06-20 | 39.19 | 33.50 | 40.05 | +1.99 | +5.35% | 126 | 718 | 46.37% |
| TSLA250919P00210000 | 2023-09-26 1:59PM EDT | 2025-09-19 | 39.90 | 36.00 | 43.35 | 0.00 | - | 5 | 132 | 46.17% |
| TSLA251219P00210000 | 2023-09-26 2:33PM EDT | 2025-12-19 | 42.65 | 40.95 | 44.45 | 0.00 | - | 101 | 3,305 | 44.41% |
| TSLA260116P00210000 | 2023-09-27 1:41PM EDT | 2026-01-16 | 45.85 | 43.95 | 44.55 | +2.86 | +6.65% | 34 | 303 | 43.74% |
© 2023 Yahoo. Todos los derechos reservados.
