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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00240000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 14.10 | 14.10 | 14.40 | +1.95 | +16.05% | 6,820 | 9,374 | 60.13% |
| TSLA231013C00240000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 16.40 | 16.25 | 16.55 | +2.10 | +14.69% | 852 | 1,580 | 54.91% |
| TSLA231020C00240000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 19.52 | 19.40 | 19.65 | +2.12 | +12.18% | 1,402 | 10,016 | 58.97% |
| TSLA231027C00240000 | 2023-09-29 3:48PM EDT | 2023-10-27 | 21.38 | 21.25 | 21.60 | +2.13 | +11.06% | 203 | 1,242 | 58.37% |
| TSLA231103C00240000 | 2023-09-29 3:03PM EDT | 2023-11-03 | 22.45 | 22.35 | 23.00 | +2.00 | +9.78% | 84 | 162 | 56.48% |
| TSLA231110C00240000 | 2023-09-28 3:19PM EDT | 2023-11-10 | 22.15 | 19.35 | 24.40 | +22.15 | - | 48 | - | 56.92% |
| TSLA231117C00240000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 25.17 | 25.05 | 25.30 | +2.07 | +8.96% | 532 | 7,038 | 54.92% |
| TSLA231215C00240000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 29.36 | 29.30 | 29.60 | +2.01 | +7.35% | 195 | 7,456 | 53.56% |
| TSLA240119C00240000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 34.40 | 34.30 | 34.65 | +2.23 | +6.93% | 249 | 10,308 | 53.89% |
| TSLA240216C00240000 | 2023-09-29 2:17PM EDT | 2024-02-16 | 36.85 | 38.60 | 38.90 | +1.47 | +4.15% | 28 | 744 | 55.41% |
| TSLA240315C00240000 | 2023-09-29 3:59PM EDT | 2024-03-15 | 41.80 | 41.55 | 41.95 | +2.65 | +6.77% | 10 | 9,820 | 55.21% |
| TSLA240419C00240000 | 2023-09-29 1:00PM EDT | 2024-04-19 | 45.60 | 45.65 | 46.05 | +2.05 | +4.71% | 13 | 556 | 55.99% |
| TSLA240517C00240000 | 2023-09-27 3:45PM EDT | 2024-05-17 | 43.40 | 48.25 | 49.50 | 0.00 | - | 2 | 3 | 56.49% |
| TSLA240621C00240000 | 2023-09-29 3:50PM EDT | 2024-06-21 | 52.35 | 51.80 | 52.25 | +3.85 | +7.94% | 34 | 3,100 | 56.53% |
| TSLA240920C00240000 | 2023-09-29 9:53AM EDT | 2024-09-20 | 60.25 | 59.75 | 60.30 | +4.05 | +7.21% | 3 | 1,012 | 57.39% |
| TSLA250117C00240000 | 2023-09-29 3:47PM EDT | 2025-01-17 | 69.45 | 69.10 | 69.65 | +2.90 | +4.36% | 42 | 5,337 | 58.50% |
| TSLA250620C00240000 | 2023-09-29 3:52PM EDT | 2025-06-20 | 79.80 | 78.95 | 79.45 | +4.24 | +5.61% | 1,515 | 6,449 | 59.03% |
| TSLA250919C00240000 | 2023-09-28 2:46PM EDT | 2025-09-19 | 80.99 | 84.05 | 84.70 | 0.00 | - | 2 | 49 | 59.26% |
| TSLA251219C00240000 | 2023-09-29 1:28PM EDT | 2025-12-19 | 88.37 | 88.95 | 89.70 | +2.34 | +2.72% | 24 | 1,273 | 59.57% |
| TSLA260116C00240000 | 2023-09-29 1:45PM EDT | 2026-01-16 | 89.15 | 90.05 | 91.00 | +1.87 | +2.14% | 30 | 1,073 | 59.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00240000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 3.70 | 3.65 | 3.75 | -1.50 | -28.85% | 36,853 | 8,386 | 57.35% |
| TSLA231013P00240000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 5.55 | 5.50 | 5.65 | -1.53 | -21.61% | 2,938 | 2,269 | 51.48% |
| TSLA231020P00240000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 8.50 | 8.45 | 8.55 | -1.55 | -15.42% | 6,797 | 14,299 | 55.37% |
| TSLA231027P00240000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 10.20 | 10.05 | 10.25 | -1.29 | -11.23% | 407 | 1,094 | 54.33% |
| TSLA231103P00240000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 11.30 | 11.10 | 11.45 | -1.96 | -14.78% | 169 | 480 | 52.46% |
| TSLA231110P00240000 | 2023-09-28 1:01PM EDT | 2023-11-10 | 14.22 | 13.00 | 14.70 | +14.22 | - | 47 | - | 55.91% |
| TSLA231117P00240000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 13.22 | 13.10 | 13.25 | -1.53 | -10.37% | 1,401 | 10,420 | 50.04% |
| TSLA231215P00240000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 16.53 | 16.35 | 16.60 | -1.46 | -8.12% | 377 | 11,762 | 47.58% |
| TSLA240119P00240000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 20.32 | 20.10 | 20.35 | -1.31 | -6.06% | 429 | 8,380 | 46.54% |
| TSLA240216P00240000 | 2023-09-29 3:52PM EDT | 2024-02-16 | 23.25 | 23.35 | 23.65 | -2.15 | -8.46% | 35 | 1,279 | 47.19% |
| TSLA240315P00240000 | 2023-09-29 2:02PM EDT | 2024-03-15 | 25.53 | 25.45 | 25.80 | -1.87 | -6.82% | 37 | 3,158 | 46.39% |
| TSLA240419P00240000 | 2023-09-29 1:44PM EDT | 2024-04-19 | 28.98 | 28.35 | 28.75 | -1.12 | -3.72% | 2,008 | 642 | 46.34% |
| TSLA240517P00240000 | 2023-09-28 3:56PM EDT | 2024-05-17 | 32.05 | 30.25 | 31.20 | 0.00 | - | 135 | 137 | 46.66% |
| TSLA240621P00240000 | 2023-09-29 3:50PM EDT | 2024-06-21 | 32.40 | 32.45 | 32.85 | -2.00 | -5.81% | 24 | 8,459 | 45.51% |
| TSLA240920P00240000 | 2023-09-29 2:22PM EDT | 2024-09-20 | 38.50 | 37.55 | 38.00 | -0.54 | -1.38% | 4 | 1,734 | 44.76% |
| TSLA250117P00240000 | 2023-09-29 2:02PM EDT | 2025-01-17 | 44.61 | 43.45 | 43.90 | -0.64 | -1.41% | 9 | 9,356 | 44.23% |
| TSLA250620P00240000 | 2023-09-29 10:30AM EDT | 2025-06-20 | 48.60 | 49.30 | 49.85 | -2.75 | -5.36% | 8 | 4,051 | 43.26% |
| TSLA250919P00240000 | 2023-09-28 9:34AM EDT | 2025-09-19 | 55.75 | 52.25 | 53.00 | 0.00 | - | 1 | 75 | 42.84% |
| TSLA251219P00240000 | 2023-09-29 1:28PM EDT | 2025-12-19 | 55.70 | 55.05 | 55.85 | -0.90 | -1.59% | 20 | 1,613 | 42.43% |
| TSLA260116P00240000 | 2023-09-28 3:59PM EDT | 2026-01-16 | 54.85 | 55.55 | 56.55 | -2.40 | -4.19% | 1 | 114 | 42.21% |
© 2023 Yahoo. Todos los derechos reservados.
