Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:05AM EDT. Mercado abierto.
Golpe:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00220000 | 2023-09-29 9:48AM EDT | 2023-09-29 | 32.00 | 32.20 | 32.40 | +5.35 | +20.08% | 57 | 600 | 0.00% |
| TSLA231006C00220000 | 2023-09-29 9:40AM EDT | 2023-10-06 | 31.55 | 32.15 | 32.30 | +5.29 | +20.14% | 42 | 931 | 0.00% |
| TSLA231013C00220000 | 2023-09-29 9:45AM EDT | 2023-10-13 | 32.70 | 33.10 | 33.30 | +3.54 | +12.14% | 11 | 1,972 | 0.00% |
| TSLA231020C00220000 | 2023-09-29 9:48AM EDT | 2023-10-20 | 35.63 | 35.95 | 36.15 | +4.36 | +13.94% | 31 | 12,417 | 50.35% |
| TSLA231027C00220000 | 2023-09-29 9:46AM EDT | 2023-10-27 | 36.00 | 36.30 | 36.55 | +3.90 | +12.15% | 2 | 1,056 | 46.73% |
| TSLA231103C00220000 | 2023-09-28 3:51PM EDT | 2023-11-03 | 33.35 | 38.05 | 38.50 | 0.00 | - | 8 | 13 | 51.51% |
| TSLA231117C00220000 | 2023-09-29 9:42AM EDT | 2023-11-17 | 38.00 | 39.90 | 40.20 | +2.12 | +5.91% | 1 | 4,069 | 50.92% |
| TSLA231215C00220000 | 2023-09-29 9:48AM EDT | 2023-12-15 | 43.50 | 43.50 | 43.90 | +5.50 | +14.47% | 29 | 5,339 | 51.41% |
| TSLA240119C00220000 | 2023-09-28 3:21PM EDT | 2024-01-19 | 43.80 | 47.20 | 47.55 | 0.00 | - | 30 | 12,796 | 50.96% |
| TSLA240216C00220000 | 2023-09-28 3:31PM EDT | 2024-02-16 | 47.23 | 51.70 | 52.15 | 0.00 | - | 24 | 575 | 54.39% |
| TSLA240315C00220000 | 2023-09-29 9:36AM EDT | 2024-03-15 | 54.00 | 54.65 | 55.35 | +3.90 | +7.78% | 11 | 14,212 | 54.97% |
| TSLA240419C00220000 | 2023-09-28 9:38AM EDT | 2024-04-19 | 50.75 | 58.20 | 58.85 | 0.00 | - | 2 | 34 | 55.48% |
| TSLA240517C00220000 | 2023-09-28 2:16PM EDT | 2024-05-17 | 57.26 | 60.65 | 61.95 | 0.00 | - | 1 | 1 | 56.02% |
| TSLA240621C00220000 | 2023-09-29 9:30AM EDT | 2024-06-21 | 62.40 | 63.95 | 64.50 | +2.50 | +4.17% | 1 | 3,484 | 56.13% |
| TSLA240920C00220000 | 2023-09-29 9:35AM EDT | 2024-09-20 | 71.45 | 71.60 | 71.95 | +6.20 | +9.50% | 1 | 1,795 | 57.16% |
| TSLA250117C00220000 | 2023-09-28 1:02PM EDT | 2025-01-17 | 75.80 | 80.45 | 80.75 | 0.00 | - | 48 | 3,475 | 58.34% |
| TSLA250620C00220000 | 2023-09-28 12:02PM EDT | 2025-06-20 | 88.00 | 89.80 | 90.15 | +1.75 | +2.03% | 15 | 1,484 | 58.95% |
| TSLA250919C00220000 | 2023-09-26 10:52AM EDT | 2025-09-19 | 91.98 | 93.85 | 94.20 | 0.00 | - | 5 | 423 | 58.47% |
| TSLA251219C00220000 | 2023-09-27 3:22PM EDT | 2025-12-19 | 92.50 | 99.20 | 99.70 | 0.00 | - | 35 | 1,856 | 59.38% |
| TSLA260116C00220000 | 2023-09-28 3:50PM EDT | 2026-01-16 | 95.50 | 99.65 | 100.30 | 0.00 | - | 24 | 191 | 58.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00220000 | 2023-09-29 9:49AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,237 | 15,793 | 93.75% |
| TSLA231006P00220000 | 2023-09-29 9:49AM EDT | 2023-10-06 | 0.47 | 0.44 | 0.46 | -0.48 | -50.53% | 1,658 | 10,463 | 60.06% |
| TSLA231013P00220000 | 2023-09-29 9:48AM EDT | 2023-10-13 | 1.23 | 1.19 | 1.21 | -0.76 | -38.19% | 218 | 4,434 | 55.13% |
| TSLA231020P00220000 | 2023-09-29 9:49AM EDT | 2023-10-20 | 2.75 | 2.71 | 2.75 | -1.05 | -27.63% | 444 | 24,952 | 58.28% |
| TSLA231027P00220000 | 2023-09-29 9:49AM EDT | 2023-10-27 | 3.77 | 3.70 | 3.80 | -1.28 | -25.35% | 36 | 2,341 | 56.86% |
| TSLA231103P00220000 | 2023-09-29 9:41AM EDT | 2023-11-03 | 5.06 | 4.55 | 4.70 | -0.89 | -14.96% | 3 | 313 | 55.36% |
| TSLA231110P00220000 | 2023-09-28 2:53PM EDT | 2023-11-10 | 7.43 | 6.45 | 8.45 | +7.43 | - | 6 | - | 62.29% |
| TSLA231117P00220000 | 2023-09-29 9:48AM EDT | 2023-11-17 | 6.22 | 6.05 | 6.15 | -1.38 | -18.16% | 249 | 7,966 | 52.76% |
| TSLA231215P00220000 | 2023-09-29 9:45AM EDT | 2023-12-15 | 9.35 | 8.80 | 8.95 | -1.23 | -11.63% | 16 | 21,755 | 50.32% |
| TSLA240119P00220000 | 2023-09-29 9:48AM EDT | 2024-01-19 | 12.00 | 12.10 | 12.20 | -2.10 | -14.89% | 41 | 15,388 | 49.34% |
| TSLA240216P00220000 | 2023-09-29 9:32AM EDT | 2024-02-16 | 15.70 | 14.80 | 14.95 | -1.34 | -7.86% | 20 | 2,488 | 49.54% |
| TSLA240315P00220000 | 2023-09-28 1:31PM EDT | 2024-03-15 | 18.80 | 16.90 | 17.00 | 0.00 | - | 13 | 5,283 | 48.83% |
| TSLA240419P00220000 | 2023-09-28 3:17PM EDT | 2024-04-19 | 21.24 | 19.65 | 19.85 | 0.00 | - | 105 | 1,985 | 48.92% |
| TSLA240517P00220000 | 2023-09-26 11:52AM EDT | 2024-05-17 | 23.20 | 21.20 | 21.60 | 0.00 | - | - | 9 | 48.43% |
| TSLA240621P00220000 | 2023-09-28 3:59PM EDT | 2024-06-21 | 24.90 | 23.20 | 23.35 | 0.00 | - | 20 | 8,576 | 47.51% |
| TSLA240920P00220000 | 2023-09-28 11:52AM EDT | 2024-09-20 | 30.23 | 27.95 | 28.15 | 0.00 | - | 100 | 2,679 | 46.59% |
| TSLA250117P00220000 | 2023-09-29 9:37AM EDT | 2025-01-17 | 34.00 | 33.50 | 33.70 | -1.70 | -4.76% | 1 | 7,522 | 45.91% |
| TSLA250620P00220000 | 2023-09-26 2:04PM EDT | 2025-06-20 | 41.75 | 39.00 | 39.35 | 0.00 | - | 33 | 922 | 44.82% |
| TSLA250919P00220000 | 2023-09-28 3:33PM EDT | 2025-09-19 | 43.90 | 42.10 | 42.40 | 0.00 | - | 5 | 156 | 44.38% |
| TSLA251219P00220000 | 2023-09-28 2:15PM EDT | 2025-12-19 | 46.58 | 44.65 | 45.05 | 0.00 | - | 14 | 1,580 | 43.85% |
| TSLA260116P00220000 | 2023-09-28 3:06PM EDT | 2026-01-16 | 47.45 | 45.50 | 46.05 | 0.00 | - | 19 | 364 | 43.87% |
© 2023 Yahoo. Todos los derechos reservados.
