U.S. markets closed
F S&P 500
4,362.00 -16.75 (-0.38%) F Dow Jones
34,158.00 -115.00 (-0.34%) F Nasdaq
14,864.50 -70.75 (-0.47%) E-mini Russell 2000 Index Futur
1,792.20 -8.70 (-0.48%) Petróleo
89.38 -0.30 (-0.33%) Oro
1,932.20 -4.40 (-0.23%)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00030000 | 2023-09-25 10:59AM EDT | 2023-09-29 | 212.70 | 216.30 | 217.75 | -17.05 | -7.42% | 2 | 3 | 700.00% |
| TSLA231020C00030000 | 2023-07-17 2:58PM EDT | 2023-10-20 | 259.86 | 194.70 | 197.00 | 0.00 | - | 3 | 40 | 0.00% |
| TSLA231117C00030000 | 2023-07-03 10:15AM EDT | 2023-11-17 | 251.55 | 224.35 | 227.20 | 0.00 | - | - | 5 | 510.94% |
| TSLA231215C00030000 | 2023-08-30 12:42PM EDT | 2023-12-15 | 229.49 | 216.70 | 218.05 | 0.00 | - | 4 | 5 | 204.69% |
| TSLA240119C00030000 | 2023-09-20 2:31PM EDT | 2024-01-19 | 242.52 | 216.60 | 218.65 | 0.00 | - | 1 | 223 | 184.42% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240920C00030000 | 2023-09-07 9:36AM EDT | 2024-09-20 | 216.45 | 215.70 | 222.15 | 0.00 | - | - | 5 | 128.22% |
| TSLA250117C00030000 | 2023-09-25 1:38PM EDT | 2025-01-17 | 218.82 | 215.40 | 223.95 | -10.04 | -4.39% | 1,002 | 11,304 | 119.62% |
| TSLA250620C00030000 | 2023-06-12 9:30AM EDT | 2025-06-20 | 222.40 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA250919C00030000 | 2023-09-07 10:12AM EDT | 2025-09-19 | 220.91 | 216.50 | 226.00 | 0.00 | - | 2 | 5 | 109.44% |
| TSLA251219C00030000 | 2023-09-21 12:47PM EDT | 2025-12-19 | 234.24 | 217.00 | 227.00 | 0.00 | - | 2 | 37 | 108.02% |
| TSLA260116C00030000 | 2023-09-25 3:52PM EDT | 2026-01-16 | 219.00 | 217.00 | 227.00 | -2.00 | -0.90% | 3 | 4 | 106.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00030000 | 2023-09-21 10:07AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 241 | 600.00% |
| TSLA231006P00030000 | 2023-09-25 12:21PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 362.50% |
| TSLA231013P00030000 | 2023-09-22 3:57PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 103 | 281.25% |
| TSLA231020P00030000 | 2023-08-23 2:17PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 4,278 | 237.50% |
| TSLA231027P00030000 | 2023-09-15 3:37PM EDT | 2023-10-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 212.50% |
| TSLA231117P00030000 | 2023-09-20 9:34AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 867 | 162.50% |
| TSLA231215P00030000 | 2023-09-22 11:12AM EDT | 2023-12-15 | 0.01 | 0.01 | 1.02 | 0.00 | - | 2 | 393 | 213.67% |
| TSLA240119P00030000 | 2023-09-25 3:59PM EDT | 2024-01-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 10,461 | 117.19% |
| TSLA240216P00030000 | 2023-09-25 2:52PM EDT | 2024-02-16 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 30 | 113.28% |
| TSLA240419P00030000 | 2023-09-15 1:56PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.07 | 0.00 | - | - | 9 | 98.44% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240920P00030000 | 2023-09-25 11:34AM EDT | 2024-09-20 | 0.16 | 0.15 | 0.22 | +0.02 | +14.29% | 2 | 123 | 88.09% |
| TSLA250117P00030000 | 2023-09-25 3:45PM EDT | 2025-01-17 | 0.33 | 0.28 | 0.38 | -0.01 | -2.94% | 1,018 | 16,611 | 82.32% |
| TSLA250620P00030000 | 2023-09-20 10:21AM EDT | 2025-06-20 | 0.47 | 0.49 | 0.60 | 0.00 | - | 4 | 531 | 77.05% |
| TSLA250919P00030000 | 2023-08-22 2:20PM EDT | 2025-09-19 | 0.75 | 0.58 | 0.76 | 0.00 | - | - | 1 | 74.41% |
| TSLA251219P00030000 | 2023-09-19 11:53AM EDT | 2025-12-19 | 0.80 | 0.34 | 0.87 | 0.00 | - | 3 | 888 | 69.04% |
| TSLA260116P00030000 | 2023-09-25 9:30AM EDT | 2026-01-16 | 0.94 | 0.69 | 0.95 | +0.01 | +1.08% | 1 | 29 | 71.31% |
© 2023 Yahoo. Todos los derechos reservados.
