U.S. markets open in 9 hours 21 minutes
F S&P 500
4,349.25 +23.75 (+0.55%) F Dow Jones
33,896.00 +171.00 (+0.51%) F Nasdaq
14,976.25 +109.75 (+0.74%) E-mini Russell 2000 Index Futur
1,810.60 +12.00 (+0.67%) Petróleo
91.12 +0.33 (+0.36%) Oro
1,859.30 -6.80 (-0.36%)
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
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00230000 | 2023-09-29 3:57PM EDT | 2023-10-06 | 22.33 | 21.95 | 22.25 | +3.23 | +16.91% | 839 | 2,683 | 74.83% |
| TSLA231013C00230000 | 2023-09-29 3:55PM EDT | 2023-10-13 | 23.50 | 23.60 | 23.95 | +3.30 | +16.34% | 110 | 819 | 62.13% |
| TSLA231020C00230000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 26.36 | 26.25 | 26.50 | +2.50 | +10.48% | 774 | 6,347 | 64.17% |
| TSLA231027C00230000 | 2023-09-29 3:52PM EDT | 2023-10-27 | 28.60 | 27.90 | 28.20 | +3.17 | +12.47% | 99 | 177 | 62.46% |
| TSLA231103C00230000 | 2023-09-29 3:58PM EDT | 2023-11-03 | 29.30 | 28.75 | 29.85 | +2.30 | +8.52% | 38 | 20 | 60.34% |
| TSLA231117C00230000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 31.47 | 31.40 | 31.65 | +2.32 | +7.96% | 242 | 3,388 | 57.72% |
| TSLA231215C00230000 | 2023-09-29 2:10PM EDT | 2023-12-15 | 33.35 | 35.25 | 35.70 | -0.05 | -0.15% | 52 | 4,307 | 55.50% |
| TSLA240119C00230000 | 2023-09-29 3:46PM EDT | 2024-01-19 | 40.36 | 39.80 | 40.55 | +3.70 | +10.09% | 129 | 24,422 | 55.29% |
| TSLA240216C00230000 | 2023-09-28 3:50PM EDT | 2024-02-16 | 41.26 | 44.15 | 44.75 | 0.00 | - | 8 | 273 | 56.97% |
| TSLA240315C00230000 | 2023-09-29 3:17PM EDT | 2024-03-15 | 46.95 | 46.80 | 47.75 | +2.50 | +5.62% | 13 | 2,339 | 56.51% |
| TSLA240419C00230000 | 2023-09-27 1:17PM EDT | 2024-04-19 | 42.45 | 50.90 | 51.50 | 0.00 | - | 30 | 352 | 57.12% |
| TSLA240517C00230000 | 2023-09-29 11:57AM EDT | 2024-05-17 | 55.60 | 53.85 | 54.70 | +7.30 | +15.11% | 6 | 1 | 57.75% |
| TSLA240621C00230000 | 2023-09-29 1:48PM EDT | 2024-06-21 | 55.65 | 57.00 | 57.45 | +0.92 | +1.68% | 13 | 1,326 | 57.57% |
| TSLA240920C00230000 | 2023-09-29 11:27AM EDT | 2024-09-20 | 66.15 | 64.70 | 65.30 | +6.82 | +11.50% | 4 | 1,275 | 58.29% |
| TSLA250117C00230000 | 2023-09-29 2:02PM EDT | 2025-01-17 | 71.50 | 73.80 | 74.25 | 0.00 | - | 50 | 4,776 | 59.21% |
| TSLA250620C00230000 | 2023-09-29 1:33PM EDT | 2025-06-20 | 82.95 | 83.40 | 83.90 | +5.70 | +7.38% | 7 | 981 | 59.69% |
| TSLA250919C00230000 | 2023-09-26 3:32PM EDT | 2025-09-19 | 85.09 | 88.35 | 89.05 | 0.00 | - | 2 | 71 | 59.89% |
| TSLA251219C00230000 | 2023-09-29 11:56AM EDT | 2025-12-19 | 94.40 | 93.15 | 93.90 | +4.15 | +4.60% | 1 | 1,778 | 60.16% |
| TSLA260116C00230000 | 2023-09-29 2:19PM EDT | 2026-01-16 | 92.30 | 94.25 | 95.40 | -0.20 | -0.22% | 24 | 174 | 60.14% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00230000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 1.59 | 1.54 | 1.61 | -0.83 | -34.30% | 27,169 | 16,487 | 70.39% |
| TSLA231013P00230000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 3.01 | 2.96 | 3.05 | -0.94 | -23.80% | 2,413 | 2,501 | 57.85% |
| TSLA231020P00230000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 5.40 | 5.30 | 5.45 | -0.95 | -14.96% | 3,621 | 21,376 | 59.90% |
| TSLA231027P00230000 | 2023-09-29 3:53PM EDT | 2023-10-27 | 6.65 | 6.75 | 6.90 | -1.25 | -15.82% | 408 | 1,278 | 57.93% |
| TSLA231103P00230000 | 2023-09-29 3:53PM EDT | 2023-11-03 | 7.60 | 7.65 | 8.00 | -1.25 | -14.12% | 133 | 224 | 55.43% |
| TSLA231110P00230000 | 2023-09-29 3:59PM EDT | 2023-11-10 | 8.70 | 8.35 | 9.05 | -1.30 | -13.00% | 195 | 25 | 53.47% |
| TSLA231117P00230000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 9.59 | 9.50 | 9.65 | -1.16 | -10.79% | 372 | 8,416 | 52.18% |
| TSLA231215P00230000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 12.70 | 12.55 | 12.75 | -1.16 | -8.37% | 182 | 6,485 | 49.32% |
| TSLA240119P00230000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 16.10 | 16.05 | 16.35 | -1.65 | -9.30% | 720 | 24,768 | 48.05% |
| TSLA240216P00230000 | 2023-09-29 3:48PM EDT | 2024-02-16 | 19.29 | 19.20 | 19.40 | -1.69 | -8.06% | 26 | 947 | 48.38% |
| TSLA240315P00230000 | 2023-09-29 3:58PM EDT | 2024-03-15 | 21.27 | 21.15 | 21.50 | -1.56 | -6.83% | 7 | 5,616 | 47.53% |
| TSLA240419P00230000 | 2023-09-29 3:53PM EDT | 2024-04-19 | 23.89 | 23.90 | 24.30 | -1.86 | -7.22% | 42 | 1,498 | 47.32% |
| TSLA240621P00230000 | 2023-09-29 2:20PM EDT | 2024-06-21 | 28.80 | 27.90 | 28.25 | -0.79 | -2.67% | 36 | 5,911 | 46.36% |
| TSLA240920P00230000 | 2023-09-29 11:53AM EDT | 2024-09-20 | 32.65 | 32.90 | 33.30 | -1.53 | -4.48% | 2 | 2,189 | 45.57% |
| TSLA250117P00230000 | 2023-09-29 3:46PM EDT | 2025-01-17 | 38.70 | 38.60 | 39.00 | -1.40 | -3.49% | 77 | 5,943 | 44.90% |
| TSLA250620P00230000 | 2023-09-28 3:44PM EDT | 2025-06-20 | 46.04 | 44.35 | 44.85 | 0.00 | - | 15 | 949 | 43.91% |
| TSLA250919P00230000 | 2023-09-29 11:30AM EDT | 2025-09-19 | 46.73 | 47.25 | 47.95 | -3.47 | -6.91% | 1 | 42 | 43.47% |
| TSLA251219P00230000 | 2023-09-29 2:52PM EDT | 2025-12-19 | 50.65 | 50.00 | 50.70 | -0.75 | -1.46% | 7 | 1,357 | 43.01% |
| TSLA260116P00230000 | 2023-09-29 3:47PM EDT | 2026-01-16 | 50.90 | 50.40 | 51.50 | -5.20 | -9.27% | 3 | 181 | 42.87% |
© 2023 Yahoo. Todos los derechos reservados.
