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:255.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00255000 | 2023-09-29 3:59PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 209,961 | 25,959 | 16.41% |
| TSLA231006C00255000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 5.65 | 5.55 | 5.65 | +0.95 | +20.21% | 41,917 | 7,705 | 52.00% |
| TSLA231013C00255000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 8.00 | 7.90 | 8.00 | +1.20 | +17.65% | 9,572 | 1,878 | 50.01% |
| TSLA231020C00255000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 11.40 | 11.30 | 11.50 | +1.37 | +13.66% | 3,466 | 5,393 | 55.24% |
| TSLA231027C00255000 | 2023-09-29 3:57PM EDT | 2023-10-27 | 13.50 | 13.30 | 13.50 | +1.78 | +15.19% | 1,160 | 924 | 55.23% |
| TSLA231103C00255000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 14.70 | 14.55 | 14.95 | +1.45 | +10.94% | 237 | 140 | 53.88% |
| TSLA231110C00255000 | 2023-09-28 2:03PM EDT | 2023-11-10 | 14.30 | 13.05 | 15.15 | +14.30 | - | 27 | - | 50.47% |
| TSLA231117C00255000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 17.27 | 17.10 | 17.40 | +1.87 | +12.14% | 1,308 | 6,504 | 52.48% |
| TSLA231215C00255000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 21.55 | 21.50 | 21.80 | +1.70 | +8.56% | 449 | 4,166 | 51.56% |
| TSLA240216C00255000 | 2023-09-29 3:10PM EDT | 2024-02-16 | 30.85 | 31.15 | 31.40 | +1.70 | +5.83% | 63 | 603 | 53.91% |
| TSLA240315C00255000 | 2023-09-29 1:31PM EDT | 2024-03-15 | 33.68 | 34.20 | 34.55 | +1.83 | +5.75% | 47 | 352 | 53.84% |
| TSLA240419C00255000 | 2023-09-29 3:54PM EDT | 2024-04-19 | 38.90 | 38.40 | 38.90 | +2.01 | +5.45% | 14 | 315 | 54.79% |
| TSLA240517C00255000 | 2023-09-29 3:58PM EDT | 2024-05-17 | 41.80 | 41.15 | 42.25 | +1.90 | +4.76% | 10 | 42 | 55.26% |
| TSLA240920C00255000 | 2023-09-29 1:46PM EDT | 2024-09-20 | 53.20 | 52.90 | 53.45 | +7.26 | +15.80% | 6 | 452 | 56.36% |
| TSLA250919C00255000 | 2023-09-29 12:52PM EDT | 2025-09-19 | 78.75 | 77.95 | 78.65 | +6.77 | +9.41% | 39 | 116 | 58.51% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00255000 | 2023-09-29 3:58PM EDT | 2023-09-29 | 4.80 | 4.55 | 5.50 | -3.85 | -44.51% | 38,322 | 5,317 | 45.22% |
| TSLA231006P00255000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 10.00 | 9.95 | 10.20 | -2.60 | -20.63% | 6,941 | 7,159 | 50.76% |
| TSLA231013P00255000 | 2023-09-29 3:54PM EDT | 2023-10-13 | 12.00 | 12.05 | 12.30 | -2.70 | -18.37% | 912 | 1,636 | 47.62% |
| TSLA231020P00255000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 15.35 | 15.20 | 15.45 | -2.00 | -11.53% | 1,291 | 4,528 | 51.75% |
| TSLA231027P00255000 | 2023-09-29 3:57PM EDT | 2023-10-27 | 17.00 | 16.90 | 17.25 | -3.21 | -15.88% | 675 | 648 | 51.31% |
| TSLA231103P00255000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 18.15 | 18.05 | 18.50 | -3.00 | -14.18% | 880 | 71 | 50.60% |
| TSLA231110P00255000 | 2023-09-28 1:34PM EDT | 2023-11-10 | 21.75 | 19.25 | 23.25 | +21.75 | - | 30 | - | 54.33% |
| TSLA231117P00255000 | 2023-09-29 2:49PM EDT | 2023-11-17 | 20.45 | 20.10 | 20.35 | -1.74 | -7.84% | 907 | 7,004 | 47.95% |
| TSLA231215P00255000 | 2023-09-29 3:54PM EDT | 2023-12-15 | 23.52 | 23.45 | 23.75 | -2.25 | -8.73% | 247 | 1,512 | 45.76% |
| TSLA240216P00255000 | 2023-09-29 12:44PM EDT | 2024-02-16 | 30.10 | 30.70 | 31.10 | -5.90 | -16.39% | 4 | 679 | 45.90% |
| TSLA240315P00255000 | 2023-09-29 1:41PM EDT | 2024-03-15 | 33.60 | 32.90 | 33.25 | -6.50 | -16.21% | 2 | 1,489 | 45.11% |
| TSLA240419P00255000 | 2023-09-29 3:53PM EDT | 2024-04-19 | 35.85 | 35.85 | 36.35 | -5.20 | -12.67% | 48 | 724 | 45.23% |
| TSLA240920P00255000 | 2023-09-29 9:47AM EDT | 2024-09-20 | 44.87 | 45.25 | 45.85 | -5.04 | -10.10% | 1 | 595 | 43.86% |
| TSLA250919P00255000 | 2023-09-26 3:04PM EDT | 2025-09-19 | 63.35 | 60.25 | 61.05 | 0.00 | - | 1 | 16 | 41.99% |
© 2023 Yahoo. Todos los derechos reservados.
