U.S. markets closed
F S&P 500
3,980.75 +10.25 (+0.26%) F Dow Jones
32,350.00 +92.00 (+0.29%) F Nasdaq
12,733.75 +26.75 (+0.21%) E-mini Russell 2000 Index Futur
1,749.90 +8.90 (+0.51%) Petróleo
70.05 -0.85 (-1.20%) Oro
1,971.50 +21.90 (+1.12%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00220000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 16,669 | 0 | 79.69% |
| TSLA230331C00220000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.55 | 0.54 | 0.60 | -0.75 | -57.69% | 14,294 | 0 | 59.86% |
| TSLA230406C00220000 | 2023-03-22 3:59PM EDT | 2023-04-06 | 1.89 | 1.67 | 1.90 | -1.21 | -39.03% | 1,848 | 0 | 62.92% |
| TSLA230414C00220000 | 2023-03-22 3:59PM EDT | 2023-04-14 | 2.85 | 2.74 | 2.92 | -1.57 | -35.52% | 1,471 | 0 | 59.38% |
| TSLA230421C00220000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 4.70 | 4.60 | 4.80 | -1.92 | -29.00% | 7,145 | 0 | 63.49% |
| TSLA230428C00220000 | 2023-03-22 3:58PM EDT | 2023-04-28 | 6.05 | 5.70 | 5.95 | -1.85 | -23.42% | 314 | 0 | 62.87% |
| TSLA230519C00220000 | 2023-03-22 3:59PM EDT | 2023-05-19 | 8.75 | 8.50 | 8.75 | -2.30 | -20.81% | 1,001 | 0 | 60.79% |
| TSLA230616C00220000 | 2023-03-22 3:53PM EDT | 2023-06-16 | 12.25 | 11.70 | 12.05 | -2.21 | -15.28% | 973 | 0 | 59.44% |
| TSLA230721C00220000 | 2023-03-22 3:55PM EDT | 2023-07-21 | 16.45 | 15.85 | 16.20 | -2.35 | -12.50% | 1,352 | 0 | 59.96% |
| TSLA230818C00220000 | 2023-03-22 3:41PM EDT | 2023-08-18 | 20.60 | 18.40 | 19.10 | -1.40 | -6.36% | 14 | 351 | 59.74% |
| TSLA230915C00220000 | 2023-03-22 3:53PM EDT | 2023-09-15 | 21.50 | 20.95 | 21.30 | -2.70 | -11.16% | 480 | 0 | 59.34% |
| TSLA231020C00220000 | 2023-03-22 3:56PM EDT | 2023-10-20 | 24.90 | 23.95 | 24.70 | -2.68 | -9.72% | 17 | 102 | 59.76% |
| TSLA231117C00220000 | 2023-03-22 2:51PM EDT | 2023-11-17 | 31.00 | 26.40 | 26.90 | +0.70 | +2.31% | 13 | 0 | 59.93% |
| TSLA231215C00220000 | 2023-03-22 3:37PM EDT | 2023-12-15 | 30.05 | 28.45 | 28.80 | -2.20 | -6.82% | 22 | 0 | 59.74% |
| TSLA240119C00220000 | 2023-03-22 3:48PM EDT | 2024-01-19 | 32.25 | 30.80 | 31.15 | -2.15 | -6.25% | 335 | 10,040 | 59.56% |
| TSLA240315C00220000 | 2023-03-22 3:56PM EDT | 2024-03-15 | 35.52 | 34.55 | 35.10 | -2.56 | -6.72% | 26 | 0 | 59.81% |
| TSLA240621C00220000 | 2023-03-22 3:26PM EDT | 2024-06-21 | 44.35 | 40.40 | 41.10 | -0.25 | -0.56% | 164 | 0 | 59.99% |
| TSLA240920C00220000 | 2023-03-22 12:27PM EDT | 2024-09-20 | 49.40 | 45.25 | 46.20 | -0.32 | -0.64% | 39 | 1,272 | 60.17% |
| TSLA250117C00220000 | 2023-03-22 2:22PM EDT | 2025-01-17 | 55.15 | 51.15 | 52.15 | -0.95 | -1.69% | 11 | 0 | 60.41% |
| TSLA250620C00220000 | 2023-03-22 3:28PM EDT | 2025-06-20 | 62.01 | 57.70 | 58.90 | -0.79 | -1.26% | 129 | 0 | 60.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00220000 | 2023-03-22 3:51PM EDT | 2023-03-24 | 27.80 | 28.55 | 29.45 | +4.95 | +21.66% | 922 | 0 | 98.05% |
| TSLA230331P00220000 | 2023-03-22 3:56PM EDT | 2023-03-31 | 28.35 | 28.90 | 29.75 | +4.95 | +21.15% | 252 | 0 | 57.52% |
| TSLA230406P00220000 | 2023-03-22 3:55PM EDT | 2023-04-06 | 29.67 | 30.20 | 30.55 | +4.47 | +17.74% | 141 | 190 | 59.96% |
| TSLA230414P00220000 | 2023-03-22 1:38PM EDT | 2023-04-14 | 27.19 | 30.95 | 31.40 | -0.28 | -1.02% | 7 | 0 | 55.42% |
| TSLA230421P00220000 | 2023-03-22 3:41PM EDT | 2023-04-21 | 30.56 | 32.65 | 33.05 | +2.61 | +9.34% | 87 | 0 | 59.39% |
| TSLA230428P00220000 | 2023-03-22 3:11PM EDT | 2023-04-28 | 31.30 | 32.10 | 35.40 | +1.80 | +6.10% | 207 | 0 | 58.22% |
| TSLA230519P00220000 | 2023-03-22 3:57PM EDT | 2023-05-19 | 35.45 | 35.95 | 36.25 | +3.24 | +10.06% | 86 | 2,559 | 55.71% |
| TSLA230616P00220000 | 2023-03-22 3:58PM EDT | 2023-06-16 | 38.05 | 38.30 | 38.85 | +3.65 | +10.61% | 320 | 0 | 53.21% |
| TSLA230721P00220000 | 2023-03-22 2:42PM EDT | 2023-07-21 | 37.55 | 41.60 | 41.95 | -0.72 | -1.88% | 41 | 0 | 52.64% |
| TSLA230818P00220000 | 2023-03-22 10:58AM EDT | 2023-08-18 | 40.10 | 43.50 | 44.15 | -11.10 | -21.68% | 12 | 0 | 51.83% |
| TSLA230915P00220000 | 2023-03-22 3:08PM EDT | 2023-09-15 | 43.60 | 45.15 | 45.80 | +1.68 | +4.01% | 205 | 0 | 50.75% |
| TSLA231020P00220000 | 2023-03-22 3:58PM EDT | 2023-10-20 | 47.42 | 47.55 | 48.10 | +2.82 | +6.32% | 3 | 0 | 50.50% |
| TSLA231117P00220000 | 2023-03-21 10:46AM EDT | 2023-11-17 | 49.10 | 49.35 | 49.90 | 0.00 | - | 1 | 0 | 50.41% |
| TSLA231215P00220000 | 2023-03-21 3:01PM EDT | 2023-12-15 | 47.60 | 50.65 | 51.25 | 0.00 | - | 7 | 0 | 50.21% |
| TSLA240119P00220000 | 2023-03-22 2:29PM EDT | 2024-01-19 | 49.00 | 52.35 | 52.80 | -0.20 | -0.41% | 6 | 7,176 | 49.47% |
| TSLA240315P00220000 | 2023-03-22 10:48AM EDT | 2024-03-15 | 52.17 | 54.85 | 55.45 | -2.47 | -4.52% | 4 | 0 | 48.96% |
| TSLA240621P00220000 | 2023-03-22 2:05PM EDT | 2024-06-21 | 55.65 | 58.70 | 59.40 | -1.60 | -2.79% | 20 | 0 | 48.03% |
| TSLA240920P00220000 | 2023-03-15 12:43PM EDT | 2024-09-20 | 69.20 | 61.85 | 62.65 | 0.00 | - | 1 | 391 | 47.35% |
| TSLA250117P00220000 | 2023-03-22 3:42PM EDT | 2025-01-17 | 65.00 | 65.60 | 66.55 | +0.30 | +0.46% | 9 | 4,066 | 46.71% |
| TSLA250620P00220000 | 2023-03-21 2:01PM EDT | 2025-06-20 | 68.05 | 69.60 | 70.95 | 0.00 | - | 5 | 0 | 45.98% |
© 2023 Yahoo. Todos los derechos reservados.
