U.S. markets closed
F S&P 500
3,992.50 +9.50 (+0.24%) F Dow Jones
32,527.00 +71.00 (+0.22%) F Nasdaq
12,705.00 +16.50 (+0.13%) E-mini Russell 2000 Index Futur
1,769.90 +9.20 (+0.52%) Petróleo
67.29 -0.35 (-0.52%) Oro
1,984.30 +1.50 (+0.08%)
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
Llamadaspor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00240000 | 2023-03-20 3:14PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,672 | 1,761 | 92.19% |
| TSLA230331C00240000 | 2023-03-20 3:36PM EDT | 2023-03-31 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 306 | 2,409 | 66.60% |
| TSLA230406C00240000 | 2023-03-20 3:46PM EDT | 2023-04-06 | 0.32 | 0.29 | 0.33 | -0.01 | -3.03% | 416 | 533 | 65.14% |
| TSLA230414C00240000 | 2023-03-20 1:42PM EDT | 2023-04-14 | 0.60 | 0.56 | 0.60 | +0.01 | +1.69% | 195 | 934 | 60.11% |
| TSLA230421C00240000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 1.19 | 1.16 | 1.21 | +0.04 | +3.48% | 726 | 10,330 | 61.77% |
| TSLA230428C00240000 | 2023-03-20 12:46PM EDT | 2023-04-28 | 1.57 | 1.37 | 1.75 | +0.01 | +0.64% | 140 | 699 | 59.75% |
| TSLA230519C00240000 | 2023-03-20 3:19PM EDT | 2023-05-19 | 3.20 | 3.05 | 3.20 | +0.18 | +5.96% | 599 | 3,229 | 58.34% |
| TSLA230616C00240000 | 2023-03-20 3:58PM EDT | 2023-06-16 | 5.12 | 5.00 | 5.20 | +0.20 | +4.07% | 31 | 8,733 | 56.59% |
| TSLA230721C00240000 | 2023-03-20 3:55PM EDT | 2023-07-21 | 8.20 | 8.00 | 8.25 | +0.37 | +4.73% | 79 | 2,748 | 57.21% |
| TSLA230818C00240000 | 2023-03-20 10:31AM EDT | 2023-08-18 | 11.45 | 10.10 | 10.50 | +1.85 | +19.27% | 26 | 396 | 57.16% |
| TSLA230915C00240000 | 2023-03-20 3:41PM EDT | 2023-09-15 | 12.36 | 12.00 | 13.15 | +0.76 | +6.55% | 38 | 3,425 | 57.55% |
| TSLA231020C00240000 | 2023-03-17 9:30AM EDT | 2023-10-20 | 15.80 | 13.75 | 15.40 | 0.00 | - | 2 | 142 | 56.57% |
| TSLA231117C00240000 | 2023-03-16 12:37PM EDT | 2023-11-17 | 17.50 | 15.70 | 17.45 | 0.00 | - | 1 | 144 | 56.80% |
| TSLA231215C00240000 | 2023-03-20 11:38AM EDT | 2023-12-15 | 19.70 | 18.45 | 19.05 | +1.70 | +9.44% | 9 | 5,782 | 57.42% |
| TSLA240119C00240000 | 2023-03-20 3:54PM EDT | 2024-01-19 | 20.99 | 20.55 | 21.15 | +0.95 | +4.74% | 46 | 3,790 | 57.29% |
| TSLA240315C00240000 | 2023-03-20 1:06PM EDT | 2024-03-15 | 24.15 | 24.10 | 24.70 | +1.17 | +5.09% | 26 | 253 | 57.66% |
| TSLA240621C00240000 | 2023-03-20 12:53PM EDT | 2024-06-21 | 29.20 | 29.30 | 30.50 | +0.25 | +0.86% | 255 | 2,320 | 57.91% |
| TSLA240920C00240000 | 2023-03-20 3:24PM EDT | 2024-09-20 | 34.69 | 33.95 | 35.40 | +0.54 | +1.58% | 3 | 555 | 58.23% |
| TSLA250117C00240000 | 2023-03-20 10:34AM EDT | 2025-01-17 | 40.00 | 40.00 | 41.05 | +0.91 | +2.33% | 13 | 4,914 | 58.71% |
| TSLA250620C00240000 | 2023-03-20 1:09PM EDT | 2025-06-20 | 46.45 | 45.90 | 47.75 | +1.15 | +2.54% | 7 | 4,607 | 58.70% |
Ponepor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00240000 | 2023-03-17 3:10PM EDT | 2023-03-24 | 60.80 | 56.20 | 57.55 | 0.00 | - | 150 | 131 | 117.19% |
| TSLA230331P00240000 | 2023-03-10 3:58PM EDT | 2023-03-31 | 65.50 | 56.15 | 57.55 | 0.00 | - | 1 | 0 | 68.56% |
| TSLA230406P00240000 | 2023-03-20 1:39PM EDT | 2023-04-06 | 57.30 | 56.30 | 57.20 | -3.51 | -5.77% | 35 | 168 | 69.53% |
| TSLA230414P00240000 | 2023-03-16 9:59AM EDT | 2023-04-14 | 58.09 | 56.40 | 57.30 | 0.00 | - | 1 | 8 | 59.52% |
| TSLA230421P00240000 | 2023-03-17 10:52AM EDT | 2023-04-21 | 61.68 | 56.70 | 57.75 | 0.00 | - | 6 | 1,051 | 51.22% |
| TSLA230428P00240000 | 2023-03-17 3:59PM EDT | 2023-04-28 | 60.50 | 56.10 | 58.40 | 0.00 | - | 5 | 4 | 60.62% |
| TSLA230519P00240000 | 2023-03-20 11:18AM EDT | 2023-05-19 | 57.00 | 58.05 | 59.35 | -2.70 | -4.52% | 3 | 487 | 51.05% |
| TSLA230616P00240000 | 2023-03-20 10:43AM EDT | 2023-06-16 | 58.80 | 59.45 | 60.60 | -6.33 | -9.72% | 26 | 3,184 | 51.47% |
| TSLA230721P00240000 | 2023-03-16 11:39AM EDT | 2023-07-21 | 62.10 | 61.40 | 62.90 | 0.00 | - | 2 | 1,740 | 51.28% |
| TSLA230915P00240000 | 2023-03-15 2:20PM EDT | 2023-09-15 | 70.00 | 64.00 | 65.10 | 0.00 | - | 20 | 2,786 | 47.99% |
| TSLA231020P00240000 | 2023-03-15 10:06AM EDT | 2023-10-20 | 68.85 | 66.10 | 67.15 | 0.00 | - | - | 3 | 48.25% |
| TSLA231117P00240000 | 2023-03-10 11:53AM EDT | 2023-11-17 | 73.82 | 66.55 | 68.75 | 0.00 | - | 2 | 604 | 48.44% |
| TSLA231215P00240000 | 2023-03-20 2:08PM EDT | 2023-12-15 | 69.60 | 67.60 | 69.80 | -5.00 | -6.70% | 54 | 756 | 47.73% |
| TSLA240119P00240000 | 2023-03-14 3:58PM EDT | 2024-01-19 | 71.12 | 69.15 | 71.90 | 0.00 | - | 5 | 3,748 | 48.34% |
| TSLA240315P00240000 | 2023-03-20 2:11PM EDT | 2024-03-15 | 73.00 | 72.35 | 73.30 | +0.55 | +0.76% | 25 | 90 | 46.50% |
| TSLA240621P00240000 | 2023-03-16 1:42PM EDT | 2024-06-21 | 75.52 | 75.55 | 76.95 | 0.00 | - | 3 | 4,912 | 45.92% |
| TSLA240920P00240000 | 2023-03-09 1:56PM EDT | 2024-09-20 | 80.15 | 78.40 | 80.10 | 0.00 | - | 62 | 324 | 45.56% |
| TSLA250117P00240000 | 2023-03-20 1:56PM EDT | 2025-01-17 | 82.62 | 81.75 | 83.50 | -2.17 | -2.56% | 14 | 5,215 | 44.80% |
| TSLA250620P00240000 | 2023-03-20 2:23PM EDT | 2025-06-20 | 86.59 | 85.30 | 87.45 | -1.22 | -1.39% | 4 | 1,420 | 44.02% |
© 2023 Yahoo. Todos los derechos reservados.
