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:250.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00250000 | 2023-01-31 3:52PM EST | 2023-02-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4,205 | 8,546 | 121.88% |
| TSLA230210C00250000 | 2023-01-31 3:54PM EST | 2023-02-10 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 9,868 | 2,876 | 93.55% |
| TSLA230217C00250000 | 2023-01-31 3:58PM EST | 2023-02-17 | 0.36 | 0.36 | 0.38 | +0.07 | +24.14% | 1,423 | 6,336 | 84.42% |
| TSLA230224C00250000 | 2023-01-31 3:58PM EST | 2023-02-24 | 0.57 | 0.57 | 0.59 | +0.13 | +29.55% | 421 | 702 | 77.34% |
| TSLA230303C00250000 | 2023-01-31 3:55PM EST | 2023-03-03 | 1.14 | 1.11 | 1.16 | +0.26 | +29.55% | 507 | 1,315 | 77.91% |
| TSLA230310C00250000 | 2023-01-31 3:47PM EST | 2023-03-10 | 1.39 | 1.40 | 1.45 | +0.28 | +25.23% | 679 | 350 | 74.15% |
| TSLA230317C00250000 | 2023-01-31 3:57PM EST | 2023-03-17 | 1.70 | 1.68 | 1.72 | +0.43 | +33.86% | 1,261 | 15,221 | 71.09% |
| TSLA230421C00250000 | 2023-01-31 3:53PM EST | 2023-04-21 | 3.95 | 3.90 | 4.00 | +0.85 | +27.42% | 580 | 7,761 | 67.02% |
| TSLA230519C00250000 | 2023-01-31 3:58PM EST | 2023-05-19 | 5.40 | 5.35 | 5.45 | +1.15 | +27.06% | 243 | 346 | 63.75% |
| TSLA230616C00250000 | 2023-01-31 3:58PM EST | 2023-06-16 | 6.77 | 6.70 | 6.80 | +1.17 | +20.89% | 605 | 12,986 | 61.37% |
| TSLA230721C00250000 | 2023-01-31 3:54PM EST | 2023-07-21 | 8.82 | 8.65 | 8.85 | +1.41 | +19.03% | 561 | 24,750 | 60.28% |
| TSLA230915C00250000 | 2023-01-31 3:28PM EST | 2023-09-15 | 11.35 | 11.45 | 11.70 | +1.35 | +13.50% | 2,051 | 7,661 | 58.62% |
| TSLA231215C00250000 | 2023-01-31 3:55PM EST | 2023-12-15 | 16.15 | 16.20 | 16.45 | +1.65 | +11.38% | 9,869 | 6,686 | 57.82% |
| TSLA240119C00250000 | 2023-01-31 3:54PM EST | 2024-01-19 | 18.05 | 17.90 | 18.10 | +1.85 | +11.42% | 904 | 22,087 | 57.54% |
| TSLA240315C00250000 | 2023-01-31 3:43PM EST | 2024-03-15 | 20.50 | 20.90 | 21.20 | +1.67 | +8.87% | 80 | 1,953 | 57.86% |
| TSLA240621C00250000 | 2023-01-31 3:55PM EST | 2024-06-21 | 25.57 | 25.50 | 25.85 | +2.07 | +8.81% | 540 | 5,129 | 57.82% |
| TSLA240920C00250000 | 2023-01-31 3:18PM EST | 2024-09-20 | 29.31 | 28.90 | 29.85 | +2.31 | +8.56% | 229 | 488 | 57.48% |
| TSLA250117C00250000 | 2023-01-31 3:56PM EST | 2025-01-17 | 34.25 | 33.90 | 34.90 | +1.94 | +6.00% | 239 | 12,539 | 57.71% |
| TSLA250620C00250000 | 2023-01-31 3:48PM EST | 2025-06-20 | 39.73 | 39.40 | 40.45 | +2.15 | +5.72% | 104 | 498 | 57.54% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00250000 | 2023-01-30 3:45PM EST | 2023-02-03 | 81.85 | 76.60 | 77.05 | +0.10 | +0.12% | 5 | 1 | 135.55% |
| TSLA230210P00250000 | 2023-01-30 12:10PM EST | 2023-02-10 | 77.50 | 76.65 | 77.10 | 0.00 | - | 2 | 6 | 89.26% |
| TSLA230217P00250000 | 2023-01-31 11:36AM EST | 2023-02-17 | 77.40 | 76.80 | 77.30 | +5.65 | +7.87% | 8 | 55 | 80.37% |
| TSLA230224P00250000 | 2023-01-27 3:43PM EST | 2023-02-24 | 72.70 | 76.80 | 77.35 | 0.00 | - | 6 | 6 | 69.14% |
| TSLA230303P00250000 | 2023-01-30 11:56AM EST | 2023-03-03 | 79.10 | 77.15 | 77.85 | 0.00 | - | 9 | 17 | 71.17% |
| TSLA230317P00250000 | 2023-01-27 2:31PM EST | 2023-03-17 | 72.80 | 77.40 | 78.00 | 0.00 | - | 32 | 571 | 62.26% |
| TSLA230421P00250000 | 2023-01-31 10:50AM EST | 2023-04-21 | 79.90 | 78.95 | 79.40 | -2.70 | -3.27% | 34 | 639 | 58.34% |
| TSLA230519P00250000 | 2023-01-30 10:16AM EST | 2023-05-19 | 79.20 | 79.60 | 80.35 | 0.00 | - | 3 | 30 | 54.36% |
| TSLA230616P00250000 | 2023-01-31 3:49PM EST | 2023-06-16 | 81.50 | 80.50 | 81.00 | -4.65 | -5.40% | 49 | 3,221 | 51.65% |
| TSLA230721P00250000 | 2023-01-31 3:19PM EST | 2023-07-21 | 82.70 | 81.60 | 82.40 | +1.55 | +1.91% | 4 | 1,327 | 50.22% |
| TSLA230915P00250000 | 2023-01-31 10:59AM EST | 2023-09-15 | 83.50 | 82.90 | 83.90 | +0.50 | +0.60% | 15 | 4,222 | 48.52% |
| TSLA231215P00250000 | 2023-01-31 3:43PM EST | 2023-12-15 | 87.02 | 85.45 | 86.25 | -3.23 | -3.58% | 2 | 2,891 | 45.69% |
| TSLA240119P00250000 | 2023-01-31 2:58PM EST | 2024-01-19 | 86.97 | 86.35 | 87.45 | -3.78 | -4.17% | 15 | 5,174 | 45.51% |
| TSLA240315P00250000 | 2023-01-31 11:15AM EST | 2024-03-15 | 89.00 | 87.80 | 89.35 | +1.85 | +2.12% | 4 | 1,474 | 45.33% |
| TSLA240621P00250000 | 2023-01-31 3:55PM EST | 2024-06-21 | 90.75 | 90.30 | 91.20 | -3.67 | -3.89% | 500 | 3,048 | 43.29% |
| TSLA240920P00250000 | 2023-01-31 2:53PM EST | 2024-09-20 | 92.50 | 92.05 | 93.35 | -1.55 | -1.65% | 10 | 160 | 42.54% |
| TSLA250117P00250000 | 2023-01-31 3:46PM EST | 2025-01-17 | 95.90 | 94.50 | 95.80 | -2.56 | -2.60% | 135 | 5,252 | 41.57% |
| TSLA250620P00250000 | 2023-01-31 2:11PM EST | 2025-06-20 | 99.20 | 97.20 | 98.70 | -1.53 | -1.52% | 7 | 8 | 40.57% |
© 2023 Yahoo. Todos los derechos reservados.
