U.S. markets open in 1 hour 10 minutes
F S&P 500
4,567.75 -9.00 (-0.20%) F Dow Jones
35,996.00 -14.00 (-0.04%) F Nasdaq
15,936.50 -49.00 (-0.31%) E-mini Russell 2000 Index Futur
1,808.50 -3.70 (-0.20%) Petróleo
75.71 -0.25 (-0.33%) Oro
2,055.30 -1.90 (-0.09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Golpe:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00225000 | 2023-11-30 3:59PM EST | 2023-12-01 | 15.33 | 0.00 | 0.00 | 0.00 | - | 696 | 2,338 | 0.00% |
| TSLA231208C00225000 | 2023-11-30 3:59PM EST | 2023-12-08 | 16.90 | 0.00 | 0.00 | 0.00 | - | 354 | 1,991 | 0.00% |
| TSLA231215C00225000 | 2023-11-30 3:59PM EST | 2023-12-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 402 | 10,705 | 0.00% |
| TSLA231222C00225000 | 2023-11-30 3:50PM EST | 2023-12-22 | 18.38 | 0.00 | 0.00 | 0.00 | - | 308 | 1,837 | 0.00% |
| TSLA231229C00225000 | 2023-11-30 3:31PM EST | 2023-12-29 | 21.35 | 0.00 | 0.00 | 0.00 | - | 124 | 753 | 0.00% |
| TSLA240105C00225000 | 2023-11-30 3:46PM EST | 2024-01-05 | 23.02 | 0.00 | 0.00 | 0.00 | - | 116 | 81 | 0.00% |
| TSLA240119C00225000 | 2023-11-30 3:49PM EST | 2024-01-19 | 24.14 | 0.00 | 0.00 | 0.00 | - | 278 | 3,209 | 0.00% |
| TSLA240216C00225000 | 2023-11-30 3:49PM EST | 2024-02-16 | 29.78 | 0.00 | 0.00 | 0.00 | - | 203 | 1,955 | 0.00% |
| TSLA240315C00225000 | 2023-11-30 3:37PM EST | 2024-03-15 | 34.25 | 0.00 | 0.00 | 0.00 | - | 57 | 2,831 | 0.00% |
| TSLA240419C00225000 | 2023-11-30 9:48AM EST | 2024-04-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,682 | 0.00% |
| TSLA240517C00225000 | 2023-11-30 1:25PM EST | 2024-05-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | 9 | 670 | 0.00% |
| TSLA240621C00225000 | 2023-11-30 12:05PM EST | 2024-06-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 43 | 320 | 0.00% |
| TSLA240920C00225000 | 2023-11-30 2:53PM EST | 2024-09-20 | 55.06 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 0.00% |
| TSLA250620C00225000 | 2023-11-30 3:33PM EST | 2025-06-20 | 73.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,239 | 0.00% |
| TSLA250919C00225000 | 2023-11-30 1:18PM EST | 2025-09-19 | 78.53 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00225000 | 2023-11-30 3:59PM EST | 2023-12-01 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25,388 | 15,579 | 25.00% |
| TSLA231208P00225000 | 2023-11-30 3:59PM EST | 2023-12-08 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6,829 | 6,910 | 12.50% |
| TSLA231215P00225000 | 2023-11-30 3:59PM EST | 2023-12-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,281 | 14,584 | 6.25% |
| TSLA231222P00225000 | 2023-11-30 3:51PM EST | 2023-12-22 | 4.62 | 0.00 | 0.00 | 0.00 | - | 458 | 1,172 | 6.25% |
| TSLA231229P00225000 | 2023-11-30 3:58PM EST | 2023-12-29 | 5.10 | 0.00 | 0.00 | 0.00 | - | 807 | 1,807 | 6.25% |
| TSLA240105P00225000 | 2023-11-30 3:59PM EST | 2024-01-05 | 6.79 | 0.00 | 0.00 | 0.00 | - | 620 | 518 | 6.25% |
| TSLA240119P00225000 | 2023-11-30 3:54PM EST | 2024-01-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 488 | 1,951 | 3.13% |
| TSLA240216P00225000 | 2023-11-30 3:58PM EST | 2024-02-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 160 | 1,525 | 3.13% |
| TSLA240315P00225000 | 2023-11-30 3:33PM EST | 2024-03-15 | 15.95 | 0.00 | 0.00 | 0.00 | - | 39 | 4,353 | 3.13% |
| TSLA240419P00225000 | 2023-11-30 12:45PM EST | 2024-04-19 | 19.05 | 0.00 | 0.00 | 0.00 | - | 115 | 1,849 | 3.13% |
| TSLA240517P00225000 | 2023-11-30 3:19PM EST | 2024-05-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 1.56% |
| TSLA240621P00225000 | 2023-11-30 3:49PM EST | 2024-06-21 | 25.07 | 0.00 | 0.00 | 0.00 | - | 11 | 387 | 1.56% |
| TSLA240920P00225000 | 2023-11-30 2:53PM EST | 2024-09-20 | 29.61 | 0.00 | 0.00 | 0.00 | - | 33 | 1,953 | 1.56% |
| TSLA250620P00225000 | 2023-11-29 2:12PM EST | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,478 | 1.56% |
| TSLA250919P00225000 | 2023-11-27 9:43AM EST | 2025-09-19 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.78% |
© 2023 Yahoo. Todos los derechos reservados.