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:270.00
Llamadaspor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00270000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.25 | 0.25 | 0.26 | -0.24 | -48.98% | 9,317 | 7,037 | 49.71% |
| TSLA231215C00270000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.99 | 0.97 | 1.00 | -0.39 | -28.26% | 8,084 | 15,611 | 47.10% |
| TSLA231222C00270000 | 2023-12-01 3:59PM EST | 2023-12-22 | 1.74 | 1.73 | 1.80 | -0.52 | -23.01% | 1,147 | 2,340 | 45.41% |
| TSLA231229C00270000 | 2023-12-01 3:59PM EST | 2023-12-29 | 2.42 | 2.38 | 2.47 | -0.58 | -19.33% | 1,168 | 5,148 | 43.57% |
| TSLA240105C00270000 | 2023-12-01 3:54PM EST | 2024-01-05 | 3.74 | 3.70 | 3.90 | -0.67 | -15.19% | 329 | 722 | 46.03% |
| TSLA240119C00270000 | 2023-12-01 3:59PM EST | 2024-01-19 | 5.58 | 5.55 | 5.65 | -0.72 | -11.43% | 2,524 | 18,236 | 45.40% |
| TSLA240216C00270000 | 2023-12-01 3:33PM EST | 2024-02-16 | 10.20 | 10.20 | 10.35 | -1.05 | -9.33% | 333 | 3,274 | 48.63% |
| TSLA240315C00270000 | 2023-12-01 3:12PM EST | 2024-03-15 | 13.36 | 13.45 | 13.60 | -1.14 | -7.86% | 283 | 3,533 | 48.50% |
| TSLA240419C00270000 | 2023-12-01 2:57PM EST | 2024-04-19 | 17.95 | 18.10 | 18.25 | -1.23 | -6.41% | 90 | 1,435 | 50.09% |
| TSLA240517C00270000 | 2023-12-01 3:38PM EST | 2024-05-17 | 21.45 | 21.35 | 21.60 | -0.95 | -4.24% | 131 | 628 | 50.94% |
| TSLA240621C00270000 | 2023-12-01 3:37PM EST | 2024-06-21 | 24.82 | 24.65 | 24.85 | -0.38 | -1.51% | 146 | 7,074 | 51.01% |
| TSLA240920C00270000 | 2023-12-01 3:59PM EST | 2024-09-20 | 33.45 | 33.15 | 33.70 | -0.93 | -2.71% | 9,542 | 1,860 | 52.56% |
| TSLA250117C00270000 | 2023-12-01 1:34PM EST | 2025-01-17 | 42.86 | 43.30 | 43.55 | -1.34 | -3.03% | 50 | 5,944 | 54.22% |
| TSLA250620C00270000 | 2023-12-01 9:33AM EST | 2025-06-20 | 51.15 | 53.90 | 54.25 | -3.85 | -7.00% | 3 | 3,634 | 55.31% |
| TSLA250919C00270000 | 2023-12-01 10:11AM EST | 2025-09-19 | 58.65 | 59.40 | 59.75 | -3.10 | -5.02% | 3 | 431 | 55.72% |
| TSLA251219C00270000 | 2023-12-01 3:27PM EST | 2025-12-19 | 64.68 | 64.60 | 64.95 | -1.05 | -1.60% | 18 | 1,923 | 56.14% |
| TSLA260116C00270000 | 2023-12-01 12:56PM EST | 2026-01-16 | 66.10 | 66.05 | 66.45 | -1.80 | -2.65% | 99 | 836 | 56.21% |
Ponepor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00270000 | 2023-12-01 2:56PM EST | 2023-12-08 | 32.05 | 30.80 | 31.95 | +1.99 | +6.62% | 504 | 2,353 | 62.60% |
| TSLA231215P00270000 | 2023-12-01 3:54PM EST | 2023-12-15 | 32.45 | 31.55 | 32.15 | +2.15 | +7.10% | 123 | 4,729 | 46.88% |
| TSLA231222P00270000 | 2023-12-01 9:41AM EST | 2023-12-22 | 35.35 | 31.90 | 32.85 | +3.00 | +9.27% | 3 | 1,034 | 44.48% |
| TSLA231229P00270000 | 2023-12-01 12:15PM EST | 2023-12-29 | 32.71 | 32.25 | 33.50 | +0.18 | +0.55% | 13 | 72 | 42.73% |
| TSLA240105P00270000 | 2023-11-30 12:50PM EST | 2024-01-05 | 32.60 | 33.45 | 34.55 | 0.00 | - | 4 | 10 | 43.59% |
| TSLA240119P00270000 | 2023-12-01 3:43PM EST | 2024-01-19 | 35.42 | 35.05 | 35.35 | +0.34 | +0.97% | 26 | 11,003 | 40.00% |
| TSLA240216P00270000 | 2023-12-01 2:09PM EST | 2024-02-16 | 40.10 | 38.50 | 38.95 | +2.35 | +6.23% | 11 | 713 | 42.04% |
| TSLA240315P00270000 | 2023-12-01 3:43PM EST | 2024-03-15 | 41.25 | 40.85 | 41.25 | +0.52 | +1.28% | 10 | 2,552 | 41.08% |
| TSLA240419P00270000 | 2023-11-30 11:30AM EST | 2024-04-19 | 45.20 | 44.20 | 44.60 | +1.00 | +2.26% | 1 | 457 | 41.72% |
| TSLA240517P00270000 | 2023-11-30 12:19PM EST | 2024-05-17 | 46.28 | 46.55 | 46.90 | 0.00 | - | 6 | 269 | 41.82% |
| TSLA240621P00270000 | 2023-12-01 10:04AM EST | 2024-06-21 | 48.50 | 48.65 | 49.20 | 0.00 | - | 2 | 7,171 | 41.41% |
| TSLA240920P00270000 | 2023-11-29 2:36PM EST | 2024-09-20 | 51.70 | 54.35 | 55.00 | 0.00 | - | 1 | 1,130 | 41.32% |
| TSLA250117P00270000 | 2023-12-01 11:08AM EST | 2025-01-17 | 62.21 | 60.95 | 61.35 | +1.11 | +1.82% | 2 | 3,809 | 41.17% |
| TSLA250620P00270000 | 2023-12-01 1:01PM EST | 2025-06-20 | 67.85 | 67.60 | 68.15 | +0.38 | +0.56% | 53 | 487 | 40.87% |
| TSLA250919P00270000 | 2023-12-01 1:36PM EST | 2025-09-19 | 71.35 | 70.90 | 71.55 | +3.53 | +5.20% | 30 | 122 | 40.60% |
| TSLA251219P00270000 | 2023-12-01 1:36PM EST | 2025-12-19 | 74.60 | 74.05 | 74.75 | +0.50 | +0.67% | 45 | 1,574 | 40.41% |
| TSLA260116P00270000 | 2023-12-01 1:36PM EST | 2026-01-16 | 75.20 | 74.70 | 75.65 | +0.31 | +0.41% | 4 | 220 | 40.33% |
© 2023 Yahoo. Todos los derechos reservados.