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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00265000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 2.33 | 2.32 | 2.39 | +0.32 | +15.92% | 33,166 | 11,213 | 53.10% |
| TSLA231013C00265000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 4.31 | 4.25 | 4.40 | +0.56 | +14.93% | 1,707 | 1,549 | 50.31% |
| TSLA231020C00265000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 7.45 | 7.40 | 7.55 | +0.95 | +14.62% | 3,613 | 12,238 | 55.25% |
| TSLA231027C00265000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 9.33 | 9.25 | 9.40 | +1.43 | +18.10% | 805 | 947 | 54.92% |
| TSLA231103C00265000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 10.65 | 10.45 | 10.85 | +1.18 | +12.46% | 1,279 | 121 | 53.58% |
| TSLA231110C00265000 | 2023-09-28 3:42PM EDT | 2023-11-10 | 10.00 | 9.70 | 11.50 | +10.00 | - | 5 | - | 51.51% |
| TSLA231117C00265000 | 2023-09-29 3:51PM EDT | 2023-11-17 | 13.30 | 12.90 | 13.15 | +1.45 | +12.24% | 710 | 4,791 | 51.96% |
| TSLA231215C00265000 | 2023-09-29 3:51PM EDT | 2023-12-15 | 17.40 | 17.20 | 17.45 | +1.80 | +11.54% | 452 | 3,002 | 50.96% |
| TSLA240216C00265000 | 2023-09-29 1:31PM EDT | 2024-02-16 | 26.40 | 26.80 | 27.05 | +2.30 | +9.54% | 64 | 2,991 | 53.36% |
| TSLA240315C00265000 | 2023-09-29 2:49PM EDT | 2024-03-15 | 29.45 | 29.85 | 30.20 | +2.12 | +7.76% | 19 | 1,917 | 53.28% |
| TSLA240419C00265000 | 2023-09-29 1:31PM EDT | 2024-04-19 | 33.73 | 34.10 | 34.60 | +1.18 | +3.63% | 4 | 506 | 54.29% |
| TSLA240517C00265000 | 2023-09-29 2:59PM EDT | 2024-05-17 | 37.40 | 37.10 | 37.85 | +3.86 | +11.51% | 4 | 51 | 54.84% |
| TSLA240920C00265000 | 2023-09-29 2:54PM EDT | 2024-09-20 | 48.70 | 48.75 | 49.15 | +1.70 | +3.62% | 11 | 393 | 55.83% |
| TSLA250919C00265000 | 2023-09-27 3:36PM EDT | 2025-09-19 | 69.83 | 74.15 | 74.85 | 0.00 | - | 13 | 491 | 58.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00265000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 16.85 | 16.65 | 16.95 | -3.30 | -16.38% | 823 | 3,454 | 51.32% |
| TSLA231013P00265000 | 2023-09-29 3:53PM EDT | 2023-10-13 | 18.77 | 18.40 | 18.70 | -2.89 | -13.34% | 102 | 1,078 | 47.45% |
| TSLA231020P00265000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 20.87 | 21.25 | 21.55 | -3.43 | -14.12% | 505 | 9,610 | 51.42% |
| TSLA231027P00265000 | 2023-09-29 3:12PM EDT | 2023-10-27 | 22.95 | 22.85 | 23.20 | -3.62 | -13.62% | 319 | 553 | 50.82% |
| TSLA231103P00265000 | 2023-09-29 2:39PM EDT | 2023-11-03 | 25.20 | 23.90 | 24.55 | -6.69 | -20.98% | 985 | 38 | 50.64% |
| TSLA231110P00265000 | 2023-09-28 9:31AM EDT | 2023-11-10 | 32.63 | 24.45 | 30.45 | +32.63 | - | 1 | - | 55.06% |
| TSLA231117P00265000 | 2023-09-29 3:52PM EDT | 2023-11-17 | 25.49 | 25.85 | 26.15 | -3.09 | -10.81% | 55 | 2,310 | 47.33% |
| TSLA231215P00265000 | 2023-09-29 3:39PM EDT | 2023-12-15 | 29.45 | 28.95 | 29.50 | -3.05 | -9.38% | 57 | 2,417 | 45.22% |
| TSLA240216P00265000 | 2023-09-29 10:46AM EDT | 2024-02-16 | 34.64 | 36.25 | 36.70 | -3.71 | -9.67% | 8 | 2,064 | 45.27% |
| TSLA240315P00265000 | 2023-09-28 3:44PM EDT | 2024-03-15 | 37.30 | 38.45 | 38.80 | -3.78 | -9.20% | 3 | 541 | 44.43% |
| TSLA240419P00265000 | 2023-09-29 10:18AM EDT | 2024-04-19 | 39.75 | 41.40 | 41.90 | -4.29 | -9.74% | 13 | 298 | 44.59% |
| TSLA240517P00265000 | 2023-09-28 2:33PM EDT | 2024-05-17 | 45.37 | 45.05 | 45.95 | +45.37 | - | 1 | 0 | 46.90% |
| TSLA240920P00265000 | 2023-09-29 9:39AM EDT | 2024-09-20 | 50.61 | 50.80 | 51.45 | -2.58 | -4.85% | 9 | 786 | 43.32% |
| TSLA250919P00265000 | 2023-09-25 10:08AM EDT | 2025-09-19 | 69.25 | 65.90 | 66.75 | 0.00 | - | 3 | 6 | 41.51% |
© 2023 Yahoo. Todos los derechos reservados.
