U.S. markets open in 8 hours 12 minutes
F S&P 500
4,380.75 +8.75 (+0.20%) F Dow Jones
34,402.00 +65.00 (+0.19%) F Nasdaq
14,903.50 +40.75 (+0.27%) E-mini Russell 2000 Index Futur
1,804.00 +6.10 (+0.34%) Petróleo
90.32 +0.69 (+0.77%) Oro
1,943.90 +4.30 (+0.22%)
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:290.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00290000 | 2023-09-21 3:58PM EDT | 2023-09-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,542 | 0 | 50.00% |
| TSLA230929C00290000 | 2023-09-21 3:58PM EDT | 2023-09-29 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,259 | 0 | 25.00% |
| TSLA231006C00290000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 12.50% |
| TSLA231013C00290000 | 2023-09-21 3:59PM EDT | 2023-10-13 | 2.87 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| TSLA231020C00290000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,020 | 0 | 12.50% |
| TSLA231027C00290000 | 2023-09-21 3:58PM EDT | 2023-10-27 | 6.27 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| TSLA231117C00290000 | 2023-09-21 3:56PM EDT | 2023-11-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
| TSLA231215C00290000 | 2023-09-21 3:59PM EDT | 2023-12-15 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 6.25% |
| TSLA240119C00290000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2,689 | 0 | 6.25% |
| TSLA240216C00290000 | 2023-09-21 3:35PM EDT | 2024-02-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TSLA240315C00290000 | 2023-09-21 3:34PM EDT | 2024-03-15 | 24.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| TSLA240419C00290000 | 2023-09-21 2:13PM EDT | 2024-04-19 | 29.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TSLA240621C00290000 | 2023-09-21 3:46PM EDT | 2024-06-21 | 35.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TSLA240920C00290000 | 2023-09-21 3:48PM EDT | 2024-09-20 | 44.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA250117C00290000 | 2023-09-21 3:56PM EDT | 2025-01-17 | 54.12 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| TSLA250620C00290000 | 2023-09-21 3:54PM EDT | 2025-06-20 | 65.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TSLA250919C00290000 | 2023-09-21 9:31AM EDT | 2025-09-19 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA251219C00290000 | 2023-09-21 1:36PM EDT | 2025-12-19 | 78.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TSLA260116C00290000 | 2023-09-21 3:31PM EDT | 2026-01-16 | 78.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922P00290000 | 2023-09-21 3:47PM EDT | 2023-09-22 | 32.65 | 0.00 | 0.00 | 0.00 | - | 3,967 | 0 | 0.00% |
| TSLA230929P00290000 | 2023-09-21 3:29PM EDT | 2023-09-29 | 33.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA231006P00290000 | 2023-09-21 3:58PM EDT | 2023-10-06 | 35.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA231013P00290000 | 2023-09-21 3:47PM EDT | 2023-10-13 | 34.90 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| TSLA231020P00290000 | 2023-09-21 2:31PM EDT | 2023-10-20 | 36.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA231027P00290000 | 2023-09-21 1:28PM EDT | 2023-10-27 | 35.69 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| TSLA231117P00290000 | 2023-09-21 3:01PM EDT | 2023-11-17 | 40.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TSLA231215P00290000 | 2023-09-21 3:39PM EDT | 2023-12-15 | 43.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240119P00290000 | 2023-09-21 3:10PM EDT | 2024-01-19 | 46.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA240216P00290000 | 2023-09-21 2:48PM EDT | 2024-02-16 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240315P00290000 | 2023-09-21 3:43PM EDT | 2024-03-15 | 51.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240419P00290000 | 2023-09-21 12:10PM EDT | 2024-04-19 | 53.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00290000 | 2023-09-21 12:09PM EDT | 2024-06-21 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00290000 | 2023-09-21 1:16PM EDT | 2024-09-20 | 61.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250117P00290000 | 2023-09-21 3:55PM EDT | 2025-01-17 | 69.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620P00290000 | 2023-09-21 3:04PM EDT | 2025-06-20 | 75.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00290000 | 2023-09-15 12:42PM EDT | 2025-12-19 | 76.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00290000 | 2023-09-21 12:17PM EDT | 2026-01-16 | 82.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
