U.S. markets closed
F S&P 500
4,371.25 +10.25 (+0.24%) F Dow Jones
34,301.00 +69.00 (+0.20%) F Nasdaq
14,915.00 +45.50 (+0.31%) E-mini Russell 2000 Index Futur
1,799.00 +6.30 (+0.35%) Petróleo
90.30 +0.27 (+0.30%) Oro
1,942.90 -2.70 (-0.14%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00260000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 1.84 | 1.80 | 1.85 | -3.33 | -64.41% | 61,279 | 6,183 | 58.62% |
| TSLA231006C00260000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 5.00 | 4.95 | 5.10 | -4.35 | -46.52% | 4,991 | 3,497 | 60.11% |
| TSLA231013C00260000 | 2023-09-22 3:58PM EDT | 2023-10-13 | 6.66 | 6.60 | 6.70 | -4.49 | -40.27% | 1,481 | 1,065 | 55.83% |
| TSLA231020C00260000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 9.45 | 9.35 | 9.50 | -4.72 | -33.31% | 4,425 | 18,311 | 59.05% |
| TSLA231027C00260000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 11.05 | 10.95 | 11.85 | -4.95 | -30.94% | 671 | 408 | 59.39% |
| TSLA231117C00260000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 14.60 | 14.40 | 14.65 | -5.20 | -26.26% | 3,428 | 5,165 | 54.93% |
| TSLA231215C00260000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 18.48 | 18.35 | 18.55 | -5.40 | -22.61% | 696 | 14,809 | 53.14% |
| TSLA240119C00260000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 23.26 | 23.05 | 23.30 | -5.64 | -19.52% | 1,477 | 28,337 | 53.06% |
| TSLA240216C00260000 | 2023-09-22 3:44PM EDT | 2024-02-16 | 27.42 | 27.20 | 27.45 | -5.84 | -17.56% | 219 | 724 | 54.40% |
| TSLA240315C00260000 | 2023-09-22 3:52PM EDT | 2024-03-15 | 30.22 | 30.15 | 30.50 | -7.13 | -19.09% | 78 | 3,368 | 54.26% |
| TSLA240419C00260000 | 2023-09-22 2:48PM EDT | 2024-04-19 | 35.37 | 34.10 | 34.70 | -7.13 | -16.78% | 55 | 408 | 55.02% |
| TSLA240621C00260000 | 2023-09-22 3:57PM EDT | 2024-06-21 | 40.53 | 40.35 | 40.75 | -6.77 | -14.31% | 185 | 3,189 | 55.54% |
| TSLA240920C00260000 | 2023-09-22 3:59PM EDT | 2024-09-20 | 48.55 | 48.20 | 48.85 | -7.90 | -13.99% | 77 | 1,842 | 56.33% |
| TSLA250117C00260000 | 2023-09-22 3:57PM EDT | 2025-01-17 | 58.20 | 57.75 | 58.45 | -7.90 | -11.95% | 92 | 2,599 | 57.59% |
| TSLA250620C00260000 | 2023-09-22 3:51PM EDT | 2025-06-20 | 68.68 | 68.25 | 68.85 | -6.92 | -9.15% | 27 | 2,560 | 58.55% |
| TSLA250919C00260000 | 2023-09-22 2:35PM EDT | 2025-09-19 | 75.00 | 73.60 | 74.30 | -7.44 | -9.02% | 45 | 505 | 58.89% |
| TSLA251219C00260000 | 2023-09-22 3:58PM EDT | 2025-12-19 | 78.95 | 78.65 | 79.25 | -8.00 | -9.20% | 101 | 6,275 | 59.16% |
| TSLA260116C00260000 | 2023-09-22 3:02PM EDT | 2026-01-16 | 81.40 | 79.85 | 81.10 | -8.40 | -9.35% | 54 | 285 | 59.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00260000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 16.70 | 15.85 | 16.85 | +7.45 | +80.54% | 6,419 | 7,807 | 50.78% |
| TSLA231006P00260000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 19.45 | 18.50 | 19.75 | +6.55 | +50.78% | 1,537 | 2,945 | 53.48% |
| TSLA231013P00260000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 21.00 | 20.05 | 21.20 | +6.40 | +43.84% | 384 | 1,657 | 50.18% |
| TSLA231020P00260000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 23.48 | 23.40 | 23.65 | +5.98 | +34.17% | 2,508 | 10,488 | 54.94% |
| TSLA231027P00260000 | 2023-09-22 3:54PM EDT | 2023-10-27 | 24.80 | 24.65 | 25.05 | +6.05 | +32.27% | 178 | 2,385 | 53.50% |
| TSLA231117P00260000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 27.60 | 27.50 | 27.90 | +5.60 | +25.45% | 338 | 4,201 | 50.21% |
| TSLA231215P00260000 | 2023-09-22 3:57PM EDT | 2023-12-15 | 30.55 | 30.45 | 30.80 | +5.60 | +22.44% | 207 | 5,009 | 47.12% |
| TSLA240119P00260000 | 2023-09-22 3:53PM EDT | 2024-01-19 | 34.15 | 33.40 | 34.20 | +5.85 | +20.67% | 152 | 24,084 | 45.65% |
| TSLA240216P00260000 | 2023-09-22 3:54PM EDT | 2024-02-16 | 37.20 | 36.90 | 37.30 | +5.28 | +16.54% | 16 | 475 | 46.06% |
| TSLA240315P00260000 | 2023-09-22 1:40PM EDT | 2024-03-15 | 38.20 | 38.85 | 39.35 | +4.25 | +12.52% | 37 | 2,489 | 45.22% |
| TSLA240419P00260000 | 2023-09-22 3:15PM EDT | 2024-04-19 | 40.70 | 41.65 | 42.15 | +4.75 | +13.21% | 2 | 155 | 45.04% |
| TSLA240621P00260000 | 2023-09-22 3:54PM EDT | 2024-06-21 | 46.01 | 45.65 | 46.10 | +4.96 | +12.08% | 62 | 8,041 | 44.15% |
| TSLA240920P00260000 | 2023-09-22 3:58PM EDT | 2024-09-20 | 50.90 | 50.65 | 51.40 | +6.10 | +13.62% | 22 | 866 | 43.67% |
| TSLA250117P00260000 | 2023-09-22 1:59PM EDT | 2025-01-17 | 55.00 | 56.50 | 57.05 | +4.06 | +7.97% | 513 | 2,844 | 42.95% |
| TSLA250620P00260000 | 2023-09-21 9:50AM EDT | 2025-06-20 | 59.00 | 62.55 | 63.45 | 0.00 | - | 1 | 1,303 | 42.41% |
| TSLA250919P00260000 | 2023-09-21 9:46AM EDT | 2025-09-19 | 61.46 | 65.40 | 66.45 | 0.00 | - | 2 | 96 | 41.88% |
| TSLA251219P00260000 | 2023-09-22 2:11PM EDT | 2025-12-19 | 68.00 | 68.45 | 69.55 | +3.18 | +4.91% | 3 | 4,100 | 41.65% |
| TSLA260116P00260000 | 2023-09-22 9:43AM EDT | 2026-01-16 | 67.10 | 68.75 | 70.25 | +2.60 | +4.03% | 102 | 70 | 41.44% |
© 2023 Yahoo. Todos los derechos reservados.
