Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:44PM EST. Mercado abierto.
Golpe:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00280000 | 2023-12-05 2:11PM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,556 | 8,531 | 61.72% |
| TSLA231215C00280000 | 2023-12-05 2:27PM EST | 2023-12-15 | 0.33 | 0.32 | 0.33 | 0.00 | - | 2,778 | 14,735 | 51.37% |
| TSLA231222C00280000 | 2023-12-05 2:17PM EST | 2023-12-22 | 0.77 | 0.75 | 0.77 | +0.08 | +11.59% | 1,830 | 2,354 | 47.75% |
| TSLA231229C00280000 | 2023-12-05 2:20PM EST | 2023-12-29 | 1.23 | 1.19 | 1.21 | +0.18 | +17.14% | 1,830 | 3,264 | 45.11% |
| TSLA240105C00280000 | 2023-12-05 2:24PM EST | 2024-01-05 | 2.19 | 2.16 | 2.20 | +0.27 | +14.06% | 429 | 1,359 | 47.00% |
| TSLA240112C00280000 | 2023-12-05 2:15PM EST | 2024-01-12 | 2.87 | 2.88 | 2.96 | +0.25 | +9.54% | 114 | 374 | 46.73% |
| TSLA240119C00280000 | 2023-12-05 2:28PM EST | 2024-01-19 | 3.65 | 3.60 | 3.65 | +0.43 | +13.35% | 2,916 | 18,109 | 46.20% |
| TSLA240216C00280000 | 2023-12-05 2:15PM EST | 2024-02-16 | 7.57 | 7.60 | 7.70 | +0.62 | +8.92% | 1,713 | 3,483 | 48.95% |
| TSLA240315C00280000 | 2023-12-05 2:15PM EST | 2024-03-15 | 10.55 | 10.50 | 10.60 | +0.85 | +8.76% | 349 | 4,764 | 48.43% |
| TSLA240419C00280000 | 2023-12-05 1:06PM EST | 2024-04-19 | 15.50 | 14.80 | 14.95 | +1.50 | +10.71% | 31 | 994 | 49.99% |
| TSLA240517C00280000 | 2023-12-05 1:52PM EST | 2024-05-17 | 18.00 | 18.05 | 18.20 | +0.50 | +2.86% | 71 | 992 | 50.81% |
| TSLA240621C00280000 | 2023-12-05 1:58PM EST | 2024-06-21 | 21.00 | 21.20 | 21.30 | +0.77 | +3.81% | 638 | 4,551 | 50.75% |
| TSLA240920C00280000 | 2023-12-05 1:32PM EST | 2024-09-20 | 30.30 | 29.70 | 29.90 | +1.90 | +6.69% | 15 | 1,476 | 52.30% |
| TSLA250117C00280000 | 2023-12-05 1:37PM EST | 2025-01-17 | 39.60 | 39.70 | 39.90 | +1.60 | +4.21% | 281 | 7,960 | 54.00% |
| TSLA250620C00280000 | 2023-12-04 10:40AM EST | 2025-06-20 | 51.30 | 50.40 | 50.65 | +2.30 | +4.69% | 50 | 1,713 | 55.13% |
| TSLA250919C00280000 | 2023-12-04 2:04PM EST | 2025-09-19 | 56.25 | 55.85 | 56.10 | +1.60 | +2.93% | 1 | 189 | 55.47% |
| TSLA251219C00280000 | 2023-12-05 10:58AM EST | 2025-12-19 | 65.75 | 61.15 | 61.45 | +7.05 | +12.01% | 3 | 1,089 | 55.96% |
| TSLA260116C00280000 | 2023-12-05 1:11PM EST | 2026-01-16 | 63.50 | 62.40 | 62.85 | +1.88 | +3.05% | 39 | 636 | 55.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00280000 | 2023-12-05 2:27PM EST | 2023-12-08 | 40.89 | 40.45 | 41.65 | -0.76 | -1.82% | 31 | 1 | 58.20% |
| TSLA231215P00280000 | 2023-12-05 2:24PM EST | 2023-12-15 | 41.20 | 40.90 | 41.35 | -1.10 | -2.60% | 143 | 1,139 | 0.00% |
| TSLA231222P00280000 | 2023-12-05 12:32PM EST | 2023-12-22 | 37.48 | 40.95 | 41.90 | -5.02 | -11.81% | 10 | 912 | 38.92% |
| TSLA231229P00280000 | 2023-12-04 10:23AM EST | 2023-12-29 | 36.20 | 41.10 | 42.10 | -8.32 | -18.69% | 1 | 84 | 36.57% |
| TSLA240105P00280000 | 2023-11-30 2:20PM EST | 2024-01-05 | 41.90 | 41.45 | 42.80 | 0.00 | - | - | 351 | 39.55% |
| TSLA240119P00280000 | 2023-12-05 1:11PM EST | 2024-01-19 | 42.10 | 43.00 | 43.25 | -3.36 | -7.39% | 159 | 10,390 | 35.93% |
| TSLA240216P00280000 | 2023-12-05 12:02PM EST | 2024-02-16 | 42.65 | 45.90 | 46.30 | -5.82 | -12.01% | 32 | 331 | 39.87% |
| TSLA240315P00280000 | 2023-12-04 9:36AM EST | 2024-03-15 | 51.07 | 47.95 | 48.30 | 0.00 | - | 20 | 1,822 | 39.19% |
| TSLA240419P00280000 | 2023-12-05 1:46PM EST | 2024-04-19 | 50.45 | 50.85 | 51.35 | +0.26 | +0.52% | 4 | 274 | 40.09% |
| TSLA240517P00280000 | 2023-11-29 10:25AM EST | 2024-05-17 | 46.75 | 52.70 | 53.50 | 0.00 | - | 5 | 25 | 40.33% |
| TSLA240621P00280000 | 2023-12-05 1:58PM EST | 2024-06-21 | 55.54 | 54.95 | 55.55 | +1.61 | +2.99% | 21 | 2,072 | 39.83% |
| TSLA240920P00280000 | 2023-12-05 2:04PM EST | 2024-09-20 | 61.26 | 60.45 | 60.95 | -0.98 | -1.57% | 16 | 2,440 | 39.75% |
| TSLA250117P00280000 | 2023-12-05 11:11AM EST | 2025-01-17 | 66.70 | 66.90 | 67.35 | -1.30 | -1.91% | 44 | 5,408 | 40.00% |
| TSLA250620P00280000 | 2023-12-05 2:07PM EST | 2025-06-20 | 74.20 | 73.50 | 74.05 | +3.83 | +5.44% | 96 | 430 | 39.83% |
| TSLA250919P00280000 | 2023-12-05 2:17PM EST | 2025-09-19 | 76.75 | 76.90 | 77.25 | -0.85 | -1.10% | 8 | 103 | 39.48% |
| TSLA251219P00280000 | 2023-12-05 12:46PM EST | 2025-12-19 | 79.35 | 79.95 | 80.45 | -1.75 | -2.16% | 10 | 742 | 39.35% |
| TSLA260116P00280000 | 2023-12-05 10:32AM EST | 2026-01-16 | 79.55 | 80.70 | 81.30 | -2.50 | -3.05% | 5 | 403 | 39.24% |
© 2023 Yahoo. Todos los derechos reservados.