Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:235.00
Llamadaspor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00235000 | 2023-12-11 3:59PM EST | 2023-12-15 | 7.70 | 7.60 | 7.80 | -3.48 | -31.13% | 9,339 | 10,144 | 45.85% |
| TSLA231222C00235000 | 2023-12-11 3:59PM EST | 2023-12-22 | 10.00 | 9.90 | 10.10 | -3.10 | -23.66% | 1,410 | 3,155 | 43.65% |
| TSLA231229C00235000 | 2023-12-11 3:59PM EST | 2023-12-29 | 11.60 | 11.50 | 11.65 | -3.17 | -21.46% | 574 | 3,907 | 42.05% |
| TSLA240105C00235000 | 2023-12-11 3:45PM EST | 2024-01-05 | 13.92 | 14.00 | 14.20 | -3.28 | -19.07% | 301 | 908 | 46.23% |
| TSLA240112C00235000 | 2023-12-11 3:59PM EST | 2024-01-12 | 15.70 | 15.50 | 15.75 | -2.75 | -14.91% | 228 | 460 | 46.55% |
| TSLA240119C00235000 | 2023-12-11 3:41PM EST | 2024-01-19 | 17.13 | 16.80 | 17.00 | -2.67 | -13.48% | 394 | 7,664 | 46.32% |
| TSLA240126C00235000 | 2023-12-11 3:56PM EST | 2024-01-26 | 19.69 | 19.40 | 20.05 | -2.81 | -12.49% | 98 | 36 | 50.84% |
| TSLA240216C00235000 | 2023-12-11 3:29PM EST | 2024-02-16 | 23.13 | 22.85 | 23.30 | -2.62 | -10.17% | 279 | 4,167 | 50.54% |
| TSLA240315C00235000 | 2023-12-11 3:57PM EST | 2024-03-15 | 26.85 | 26.55 | 26.90 | -2.70 | -9.14% | 263 | 1,836 | 50.13% |
| TSLA240419C00235000 | 2023-12-11 3:53PM EST | 2024-04-19 | 31.73 | 31.55 | 31.95 | -2.64 | -7.68% | 34 | 1,259 | 51.88% |
| TSLA240517C00235000 | 2023-12-11 11:46AM EST | 2024-05-17 | 35.35 | 34.75 | 35.75 | -2.30 | -6.11% | 1 | 796 | 52.78% |
| TSLA240621C00235000 | 2023-12-11 3:59PM EST | 2024-06-21 | 38.55 | 38.35 | 38.90 | -3.13 | -7.51% | 148 | 781 | 52.76% |
| TSLA240719C00235000 | 2023-12-11 10:37AM EST | 2024-07-19 | 42.74 | 40.05 | 42.95 | +0.54 | +1.28% | 1 | 3 | 53.30% |
| TSLA240920C00235000 | 2023-12-11 1:51PM EST | 2024-09-20 | 46.55 | 47.10 | 47.60 | -4.00 | -7.91% | 2 | 464 | 54.21% |
| TSLA250620C00235000 | 2023-12-11 1:55PM EST | 2025-06-20 | 66.97 | 67.20 | 68.10 | -2.20 | -3.18% | 1 | 809 | 56.87% |
| TSLA250919C00235000 | 2023-12-07 10:55AM EST | 2025-09-19 | 74.75 | 72.65 | 73.00 | 0.00 | - | 1 | 114 | 57.12% |
Ponepor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00235000 | 2023-12-11 3:59PM EST | 2023-12-15 | 2.93 | 2.86 | 2.90 | +0.71 | +31.98% | 37,309 | 15,751 | 44.31% |
| TSLA231222P00235000 | 2023-12-11 3:58PM EST | 2023-12-22 | 4.80 | 4.90 | 5.00 | +0.90 | +23.08% | 3,047 | 3,432 | 41.48% |
| TSLA231229P00235000 | 2023-12-11 3:54PM EST | 2023-12-29 | 6.18 | 6.15 | 6.30 | +1.09 | +21.41% | 1,471 | 2,389 | 39.17% |
| TSLA240105P00235000 | 2023-12-11 3:50PM EST | 2024-01-05 | 8.55 | 8.40 | 8.60 | +1.30 | +17.93% | 1,052 | 3,156 | 42.78% |
| TSLA240112P00235000 | 2023-12-11 3:54PM EST | 2024-01-12 | 9.80 | 9.75 | 9.90 | +1.10 | +12.64% | 161 | 256 | 42.61% |
| TSLA240119P00235000 | 2023-12-11 3:51PM EST | 2024-01-19 | 10.79 | 10.80 | 10.90 | +1.27 | +13.34% | 562 | 6,375 | 41.94% |
| TSLA240126P00235000 | 2023-12-11 3:42PM EST | 2024-01-26 | 13.15 | 13.10 | 13.35 | +1.35 | +11.44% | 41 | 46 | 45.98% |
| TSLA240216P00235000 | 2023-12-11 3:55PM EST | 2024-02-16 | 15.88 | 15.85 | 16.05 | +1.38 | +9.52% | 348 | 2,558 | 44.90% |
| TSLA240315P00235000 | 2023-12-11 3:18PM EST | 2024-03-15 | 18.42 | 18.65 | 18.80 | +0.97 | +5.56% | 157 | 3,538 | 43.51% |
| TSLA240419P00235000 | 2023-12-11 3:49PM EST | 2024-04-19 | 22.67 | 22.50 | 22.65 | +1.27 | +5.93% | 19 | 1,762 | 44.11% |
| TSLA240517P00235000 | 2023-12-11 3:36PM EST | 2024-05-17 | 25.30 | 25.05 | 25.30 | +1.48 | +6.21% | 46 | 1,261 | 44.34% |
| TSLA240621P00235000 | 2023-12-11 9:50AM EST | 2024-06-21 | 28.25 | 27.45 | 27.65 | +1.49 | +5.57% | 6 | 1,362 | 43.59% |
| TSLA240719P00235000 | 2023-12-08 3:42PM EST | 2024-07-19 | 28.60 | 29.60 | 29.95 | 0.00 | - | - | 15 | 43.91% |
| TSLA240920P00235000 | 2023-12-11 12:20PM EST | 2024-09-20 | 34.20 | 33.45 | 33.70 | +1.95 | +6.05% | 1 | 2,865 | 43.32% |
| TSLA250620P00235000 | 2023-12-08 1:21PM EST | 2025-06-20 | 47.21 | 46.60 | 47.05 | +1.06 | +2.30% | 1 | 612 | 42.69% |
| TSLA250919P00235000 | 2023-12-11 12:40PM EST | 2025-09-19 | 50.19 | 49.85 | 50.35 | +1.19 | +2.43% | 3 | 56 | 42.30% |
© 2023 Yahoo. Todos los derechos reservados.