U.S. markets open in 7 hours 20 minutes
F S&P 500
4,028.00 +26.50 (+0.66%) F Dow Jones
32,762.00 +174.00 (+0.53%) F Nasdaq
12,811.00 +78.50 (+0.62%) E-mini Russell 2000 Index Futur
1,779.90 +15.10 (+0.86%) Petróleo
73.73 +0.53 (+0.72%) Oro
1,964.10 -9.40 (-0.48%)
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:230.00
Llamadaspor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00230000 | 2023-03-28 3:54PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 50.00% |
| TSLA230406C00230000 | 2023-03-28 3:51PM EDT | 2023-04-06 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3,864 | 0 | 25.00% |
| TSLA230414C00230000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 25.00% |
| TSLA230421C00230000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 12.50% |
| TSLA230428C00230000 | 2023-03-28 3:39PM EDT | 2023-04-28 | 2.87 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| TSLA230505C00230000 | 2023-03-28 3:46PM EDT | 2023-05-05 | 3.55 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| TSLA230519C00230000 | 2023-03-28 3:57PM EDT | 2023-05-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| TSLA230616C00230000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 7.97 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| TSLA230721C00230000 | 2023-03-28 3:56PM EDT | 2023-07-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| TSLA230818C00230000 | 2023-03-28 2:44PM EDT | 2023-08-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA230915C00230000 | 2023-03-28 2:25PM EDT | 2023-09-15 | 16.22 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TSLA231020C00230000 | 2023-03-28 3:13PM EDT | 2023-10-20 | 19.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA231117C00230000 | 2023-03-28 12:40PM EDT | 2023-11-17 | 21.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA231215C00230000 | 2023-03-28 12:40PM EDT | 2023-12-15 | 23.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA240119C00230000 | 2023-03-28 3:53PM EDT | 2024-01-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLA240315C00230000 | 2023-03-28 12:41PM EDT | 2024-03-15 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSLA240621C00230000 | 2023-03-28 12:51PM EDT | 2024-06-21 | 34.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA240920C00230000 | 2023-03-28 1:55PM EDT | 2024-09-20 | 40.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250117C00230000 | 2023-03-28 12:46PM EDT | 2025-01-17 | 46.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSLA250620C00230000 | 2023-03-28 12:57PM EDT | 2025-06-20 | 52.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TSLA251219C00230000 | 2023-03-28 12:34PM EDT | 2025-12-19 | 60.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Ponepor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00230000 | 2023-03-28 12:37PM EDT | 2023-03-31 | 43.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230406P00230000 | 2023-03-28 3:15PM EDT | 2023-04-06 | 41.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230414P00230000 | 2023-03-27 12:49PM EDT | 2023-04-14 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00230000 | 2023-03-28 9:32AM EDT | 2023-04-21 | 40.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230428P00230000 | 2023-03-28 1:41PM EDT | 2023-04-28 | 45.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230519P00230000 | 2023-03-23 12:50PM EDT | 2023-05-19 | 40.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00230000 | 2023-03-28 10:06AM EDT | 2023-06-16 | 47.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230721P00230000 | 2023-03-28 1:56PM EDT | 2023-07-21 | 51.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230818P00230000 | 2023-03-23 3:31PM EDT | 2023-08-18 | 52.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915P00230000 | 2023-03-27 2:00PM EDT | 2023-09-15 | 51.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA231020P00230000 | 2023-03-24 12:19PM EDT | 2023-10-20 | 57.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA231117P00230000 | 2023-03-27 11:21AM EDT | 2023-11-17 | 54.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TSLA231215P00230000 | 2023-03-23 12:22PM EDT | 2023-12-15 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P00230000 | 2023-03-28 10:00AM EDT | 2024-01-19 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00230000 | 2023-03-23 12:20PM EDT | 2024-03-15 | 59.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00230000 | 2023-03-22 3:31PM EDT | 2024-06-21 | 63.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920P00230000 | 2023-03-20 10:23AM EDT | 2024-09-20 | 72.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00230000 | 2023-03-28 1:39PM EDT | 2025-01-17 | 74.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250620P00230000 | 2023-03-24 10:54AM EDT | 2025-06-20 | 79.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
