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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00245000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 10.85 | 10.75 | 11.05 | +1.71 | +18.71% | 9,428 | 7,802 | 58.66% |
| TSLA231013C00245000 | 2023-09-29 3:57PM EDT | 2023-10-13 | 13.15 | 13.05 | 13.35 | +1.65 | +14.35% | 1,278 | 2,314 | 53.69% |
| TSLA231020C00245000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 16.48 | 16.40 | 16.65 | +1.92 | +13.19% | 1,635 | 9,756 | 58.11% |
| TSLA231027C00245000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 18.48 | 18.30 | 18.65 | +2.03 | +12.34% | 2,619 | 707 | 57.54% |
| TSLA231103C00245000 | 2023-09-29 3:56PM EDT | 2023-11-03 | 19.80 | 19.45 | 20.10 | +1.70 | +9.39% | 393 | 233 | 55.77% |
| TSLA231110C00245000 | 2023-09-28 2:53PM EDT | 2023-11-10 | 17.95 | 14.00 | 20.10 | +17.95 | - | 13 | - | 51.89% |
| TSLA231117C00245000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 22.14 | 22.20 | 22.45 | +1.76 | +8.64% | 781 | 3,812 | 54.25% |
| TSLA231215C00245000 | 2023-09-29 3:25PM EDT | 2023-12-15 | 26.55 | 26.55 | 27.05 | +2.28 | +9.39% | 448 | 4,075 | 53.25% |
| TSLA240216C00245000 | 2023-09-29 2:20PM EDT | 2024-02-16 | 36.10 | 36.00 | 36.30 | +2.50 | +7.44% | 66 | 582 | 54.98% |
| TSLA240315C00245000 | 2023-09-29 3:24PM EDT | 2024-03-15 | 38.80 | 39.00 | 39.35 | +1.90 | +5.15% | 55 | 627 | 54.78% |
| TSLA240419C00245000 | 2023-09-29 1:54PM EDT | 2024-04-19 | 41.66 | 43.10 | 43.50 | +0.46 | +1.12% | 12 | 671 | 55.55% |
| TSLA240517C00245000 | 2023-09-29 12:22PM EDT | 2024-05-17 | 47.60 | 46.05 | 46.95 | +4.25 | +9.80% | 2 | 20 | 56.25% |
| TSLA240920C00245000 | 2023-09-29 3:39PM EDT | 2024-09-20 | 57.40 | 57.40 | 57.80 | +2.00 | +3.61% | 15 | 280 | 56.99% |
| TSLA250919C00245000 | 2023-09-28 1:03PM EDT | 2025-09-19 | 79.16 | 81.95 | 82.60 | 0.00 | - | 24 | 46 | 59.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00245000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 5.30 | 5.20 | 5.45 | -1.95 | -26.90% | 18,340 | 10,029 | 55.96% |
| TSLA231013P00245000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 7.45 | 7.30 | 7.55 | -1.70 | -18.58% | 3,052 | 2,225 | 50.76% |
| TSLA231020P00245000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 10.45 | 10.45 | 10.60 | -1.70 | -13.99% | 3,038 | 5,770 | 54.77% |
| TSLA231027P00245000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 12.17 | 12.10 | 12.30 | -1.56 | -11.36% | 253 | 1,073 | 53.64% |
| TSLA231103P00245000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 13.30 | 13.10 | 13.55 | -1.70 | -11.33% | 763 | 188 | 51.71% |
| TSLA231110P00245000 | 2023-09-28 1:01PM EDT | 2023-11-10 | 16.44 | 14.70 | 17.25 | +16.44 | - | 20 | - | 55.20% |
| TSLA231117P00245000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 15.20 | 15.20 | 15.45 | -1.70 | -10.06% | 702 | 3,588 | 49.64% |
| TSLA231215P00245000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 18.65 | 18.60 | 18.80 | -1.65 | -8.13% | 535 | 2,695 | 47.06% |
| TSLA240216P00245000 | 2023-09-29 1:59PM EDT | 2024-02-16 | 27.00 | 25.75 | 25.95 | -0.82 | -2.95% | 19 | 1,111 | 46.73% |
| TSLA240315P00245000 | 2023-09-29 3:06PM EDT | 2024-03-15 | 27.95 | 27.80 | 28.15 | -1.95 | -6.52% | 25 | 1,230 | 45.99% |
| TSLA240419P00245000 | 2023-09-29 1:38PM EDT | 2024-04-19 | 31.42 | 30.70 | 31.20 | -1.08 | -3.32% | 5 | 592 | 46.05% |
| TSLA240920P00245000 | 2023-09-29 9:30AM EDT | 2024-09-20 | 40.05 | 40.05 | 40.45 | -1.70 | -4.07% | 5 | 685 | 44.39% |
| TSLA250919P00245000 | 2023-09-29 1:35PM EDT | 2025-09-19 | 55.61 | 54.85 | 55.60 | +1.86 | +3.46% | 2 | 16 | 42.55% |
© 2023 Yahoo. Todos los derechos reservados.
