U.S. markets open in 1 hour 17 minutes
F S&P 500
4,603.00 -4.50 (-0.10%) F Dow Jones
36,265.00 -15.00 (-0.04%) F Nasdaq
16,061.75 -36.50 (-0.23%) E-mini Russell 2000 Index Futur
1,901.40 -0.60 (-0.03%) Petróleo
71.13 -0.10 (-0.14%) Oro
2,009.80 -4.70 (-0.23%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Golpe:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00250000 | 2023-12-08 3:59PM EST | 2023-12-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 95,286 | 83,295 | 6.25% |
| TSLA231222C00250000 | 2023-12-08 3:59PM EST | 2023-12-22 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10,652 | 21,754 | 3.13% |
| TSLA231229C00250000 | 2023-12-08 3:59PM EST | 2023-12-29 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5,352 | 8,990 | 3.13% |
| TSLA240105C00250000 | 2023-12-08 3:59PM EST | 2024-01-05 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2,172 | 3,152 | 3.13% |
| TSLA240112C00250000 | 2023-12-08 3:52PM EST | 2024-01-12 | 10.75 | 0.00 | 0.00 | 0.00 | - | 388 | 601 | 1.56% |
| TSLA240119C00250000 | 2023-12-08 3:59PM EST | 2024-01-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 7,533 | 49,951 | 1.56% |
| TSLA240126C00250000 | 2023-12-08 3:57PM EST | 2024-01-26 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 108 | 1.56% |
| TSLA240216C00250000 | 2023-12-08 3:59PM EST | 2024-02-16 | 18.16 | 0.00 | 0.00 | 0.00 | - | 859 | 6,907 | 1.56% |
| TSLA240315C00250000 | 2023-12-08 3:58PM EST | 2024-03-15 | 21.95 | 0.00 | 0.00 | 0.00 | - | 511 | 8,745 | 1.56% |
| TSLA240419C00250000 | 2023-12-08 3:48PM EST | 2024-04-19 | 27.11 | 0.00 | 0.00 | 0.00 | - | 427 | 4,340 | 0.78% |
| TSLA240517C00250000 | 2023-12-08 3:38PM EST | 2024-05-17 | 30.79 | 0.00 | 0.00 | 0.00 | - | 66 | 2,462 | 0.78% |
| TSLA240621C00250000 | 2023-12-08 3:58PM EST | 2024-06-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 124 | 7,314 | 0.78% |
| TSLA240719C00250000 | 2023-12-08 1:11PM EST | 2024-07-19 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| TSLA240920C00250000 | 2023-12-08 3:58PM EST | 2024-09-20 | 43.23 | 0.00 | 0.00 | 0.00 | - | 30 | 3,498 | 0.78% |
| TSLA250117C00250000 | 2023-12-08 3:59PM EST | 2025-01-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 2,190 | 26,475 | 0.78% |
| TSLA250620C00250000 | 2023-12-08 3:41PM EST | 2025-06-20 | 64.15 | 0.00 | 0.00 | 0.00 | - | 8 | 4,002 | 0.39% |
| TSLA250919C00250000 | 2023-12-08 9:30AM EST | 2025-09-19 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 0.39% |
| TSLA251219C00250000 | 2023-12-08 1:47PM EST | 2025-12-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 7 | 4,798 | 0.39% |
| TSLA260116C00250000 | 2023-12-08 3:58PM EST | 2026-01-16 | 76.25 | 0.00 | 0.00 | 0.00 | - | 33 | 2,335 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00250000 | 2023-12-08 3:59PM EST | 2023-12-15 | 9.17 | 0.00 | 0.00 | 0.00 | - | 6,026 | 19,876 | 0.00% |
| TSLA231222P00250000 | 2023-12-08 3:59PM EST | 2023-12-22 | 11.02 | 0.00 | 0.00 | 0.00 | - | 482 | 798 | 0.00% |
| TSLA231229P00250000 | 2023-12-08 3:57PM EST | 2023-12-29 | 12.25 | 0.00 | 0.00 | 0.00 | - | 493 | 1,820 | 0.00% |
| TSLA240105P00250000 | 2023-12-08 3:59PM EST | 2024-01-05 | 14.36 | 0.00 | 0.00 | 0.00 | - | 616 | 1,220 | 0.00% |
| TSLA240112P00250000 | 2023-12-08 3:58PM EST | 2024-01-12 | 15.64 | 0.00 | 0.00 | 0.00 | - | 27 | 162 | 0.00% |
| TSLA240119P00250000 | 2023-12-08 3:57PM EST | 2024-01-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 423 | 22,084 | 0.00% |
| TSLA240126P00250000 | 2023-12-08 2:40PM EST | 2024-01-26 | 19.04 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| TSLA240216P00250000 | 2023-12-08 3:31PM EST | 2024-02-16 | 21.95 | 0.00 | 0.00 | 0.00 | - | 135 | 3,293 | 0.00% |
| TSLA240315P00250000 | 2023-12-08 3:55PM EST | 2024-03-15 | 24.62 | 0.00 | 0.00 | 0.00 | - | 31 | 8,275 | 0.00% |
| TSLA240419P00250000 | 2023-12-08 3:59PM EST | 2024-04-19 | 28.70 | 0.00 | 0.00 | 0.00 | - | 43 | 1,641 | 0.00% |
| TSLA240517P00250000 | 2023-12-08 3:37PM EST | 2024-05-17 | 31.32 | 0.00 | 0.00 | 0.00 | - | 11 | 571 | 0.00% |
| TSLA240621P00250000 | 2023-12-08 2:17PM EST | 2024-06-21 | 33.55 | 0.00 | 0.00 | 0.00 | - | 54 | 6,539 | 0.00% |
| TSLA240719P00250000 | 2023-12-08 1:24PM EST | 2024-07-19 | 36.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240920P00250000 | 2023-12-08 2:00PM EST | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 60 | 10,859 | 0.00% |
| TSLA250117P00250000 | 2023-12-08 3:59PM EST | 2025-01-17 | 46.61 | 0.00 | 0.00 | 0.00 | - | 245 | 10,928 | 0.00% |
| TSLA250620P00250000 | 2023-12-08 12:11PM EST | 2025-06-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 12 | 2,551 | 0.00% |
| TSLA250919P00250000 | 2023-12-05 11:19AM EST | 2025-09-19 | 57.28 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 0.00% |
| TSLA251219P00250000 | 2023-12-08 2:43PM EST | 2025-12-19 | 59.70 | 0.00 | 0.00 | 0.00 | - | 6 | 4,140 | 0.00% |
| TSLA260116P00250000 | 2023-12-08 3:41PM EST | 2026-01-16 | 60.80 | 0.00 | 0.00 | 0.00 | - | 88 | 1,094 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.