Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:37PM EST. Mercado abierto.
Golpe:215.00
Llamadaspor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00215000 | 2023-11-30 1:21PM EST | 2023-12-01 | 24.52 | 24.15 | 24.90 | -4.78 | -16.31% | 131 | 6,060 | 89.94% |
| TSLA231208C00215000 | 2023-11-30 1:20PM EST | 2023-12-08 | 25.20 | 25.20 | 25.80 | -5.00 | -16.56% | 38 | 1,174 | 59.28% |
| TSLA231215C00215000 | 2023-11-30 1:13PM EST | 2023-12-15 | 26.93 | 26.65 | 27.15 | -3.77 | -12.28% | 184 | 6,432 | 56.79% |
| TSLA231222C00215000 | 2023-11-29 3:28PM EST | 2023-12-22 | 30.89 | 27.45 | 28.00 | 0.00 | - | 58 | 1,219 | 52.59% |
| TSLA231229C00215000 | 2023-11-30 12:38PM EST | 2023-12-29 | 30.00 | 28.60 | 29.05 | -1.94 | -6.07% | 52 | 628 | 51.73% |
| TSLA240105C00215000 | 2023-11-30 9:40AM EST | 2024-01-05 | 31.73 | 29.90 | 30.90 | -2.37 | -6.95% | 352 | 80 | 53.44% |
| TSLA240119C00215000 | 2023-11-30 12:59PM EST | 2024-01-19 | 33.95 | 32.15 | 32.40 | -1.75 | -4.90% | 70 | 3,650 | 52.13% |
| TSLA240216C00215000 | 2023-11-30 9:46AM EST | 2024-02-16 | 37.03 | 36.80 | 37.25 | -3.67 | -9.02% | 30 | 3,255 | 54.61% |
| TSLA240315C00215000 | 2023-11-30 11:46AM EST | 2024-03-15 | 40.90 | 40.15 | 40.55 | -3.10 | -7.05% | 19 | 1,202 | 54.32% |
| TSLA240419C00215000 | 2023-11-30 9:36AM EST | 2024-04-19 | 46.10 | 44.65 | 45.10 | -5.30 | -10.31% | 3 | 751 | 55.74% |
| TSLA240517C00215000 | 2023-11-29 10:35AM EST | 2024-05-17 | 56.78 | 47.75 | 48.55 | 0.00 | - | 3 | 149 | 56.57% |
| TSLA240621C00215000 | 2023-11-29 10:44AM EST | 2024-06-21 | 52.05 | 50.65 | 51.65 | -5.90 | -10.18% | 2 | 97 | 56.19% |
| TSLA240920C00215000 | 2023-11-29 3:16PM EST | 2024-09-20 | 62.13 | 58.65 | 59.55 | 0.00 | - | 2 | 218 | 57.05% |
| TSLA250620C00215000 | 2023-11-30 10:39AM EST | 2025-06-20 | 80.18 | 77.70 | 78.90 | -6.24 | -7.22% | 4 | 1,057 | 59.28% |
| TSLA250919C00215000 | 2023-11-22 11:17AM EST | 2025-09-19 | 78.87 | 82.20 | 83.90 | 0.00 | - | 1 | 165 | 59.28% |
Ponepor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00215000 | 2023-11-30 1:22PM EST | 2023-12-01 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,566 | 8,567 | 64.06% |
| TSLA231208P00215000 | 2023-11-30 1:20PM EST | 2023-12-08 | 0.61 | 0.60 | 0.61 | +0.18 | +41.86% | 3,106 | 4,624 | 48.05% |
| TSLA231215P00215000 | 2023-11-30 1:19PM EST | 2023-12-15 | 1.60 | 1.55 | 1.57 | +0.44 | +37.93% | 1,580 | 28,135 | 46.88% |
| TSLA231222P00215000 | 2023-11-30 1:18PM EST | 2023-12-22 | 2.42 | 2.37 | 2.40 | +0.60 | +32.97% | 349 | 1,430 | 45.19% |
| TSLA231229P00215000 | 2023-11-30 1:11PM EST | 2023-12-29 | 3.03 | 3.10 | 3.15 | +0.62 | +25.73% | 375 | 1,384 | 43.88% |
| TSLA240105P00215000 | 2023-11-30 1:06PM EST | 2024-01-05 | 4.21 | 4.35 | 4.45 | +0.41 | +10.79% | 145 | 281 | 45.68% |
| TSLA240119P00215000 | 2023-11-30 1:17PM EST | 2024-01-19 | 6.05 | 6.10 | 6.15 | +0.90 | +17.48% | 175 | 4,379 | 45.26% |
| TSLA240216P00215000 | 2023-11-30 1:18PM EST | 2024-02-16 | 10.00 | 9.90 | 10.00 | +1.06 | +11.86% | 37 | 2,804 | 47.08% |
| TSLA240315P00215000 | 2023-11-30 1:13PM EST | 2024-03-15 | 12.33 | 12.30 | 12.40 | +1.23 | +11.08% | 57 | 3,470 | 45.93% |
| TSLA240419P00215000 | 2023-11-30 11:56AM EST | 2024-04-19 | 15.60 | 15.60 | 15.70 | +1.45 | +10.25% | 16 | 1,392 | 46.26% |
| TSLA240517P00215000 | 2023-11-29 3:49PM EST | 2024-05-17 | 17.83 | 17.95 | 18.05 | +1.27 | +7.67% | 5 | 1,024 | 46.38% |
| TSLA240621P00215000 | 2023-11-30 10:04AM EST | 2024-06-21 | 19.35 | 20.00 | 20.10 | +1.85 | +10.57% | 2 | 2,268 | 45.46% |
| TSLA240920P00215000 | 2023-11-30 10:12AM EST | 2024-09-20 | 25.45 | 25.55 | 25.75 | +2.01 | +8.58% | 251 | 5,902 | 45.19% |
| TSLA250620P00215000 | 2023-11-29 2:11PM EST | 2025-06-20 | 36.05 | 37.95 | 38.25 | 0.00 | - | 5 | 854 | 44.29% |
| TSLA250919P00215000 | 2023-11-29 1:23PM EST | 2025-09-19 | 40.70 | 41.05 | 41.40 | +1.51 | +3.85% | 4 | 234 | 43.87% |
© 2023 Yahoo. Todos los derechos reservados.