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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00300000 | 2023-09-21 3:56PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,212 | 27,111 | 71.88% |
| TSLA230929C00300000 | 2023-09-21 3:59PM EDT | 2023-09-29 | 0.17 | 0.15 | 0.17 | -0.20 | -54.05% | 16,626 | 21,167 | 50.10% |
| TSLA231006C00300000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 0.98 | 0.98 | 1.00 | -0.70 | -41.67% | 2,525 | 6,982 | 52.49% |
| TSLA231013C00300000 | 2023-09-21 3:59PM EDT | 2023-10-13 | 1.76 | 1.74 | 1.79 | -0.84 | -32.31% | 1,851 | 4,082 | 50.73% |
| TSLA231020C00300000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 3.35 | 3.35 | 3.40 | -1.25 | -27.17% | 4,999 | 25,614 | 54.11% |
| TSLA231027C00300000 | 2023-09-21 3:57PM EDT | 2023-10-27 | 4.50 | 4.40 | 4.50 | -1.32 | -22.68% | 967 | 3,158 | 53.69% |
| TSLA231117C00300000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 7.00 | 6.90 | 7.10 | -1.85 | -20.90% | 1,691 | 13,224 | 51.25% |
| TSLA231215C00300000 | 2023-09-21 3:58PM EDT | 2023-12-15 | 10.30 | 10.15 | 10.35 | -2.05 | -16.60% | 1,551 | 13,371 | 50.21% |
| TSLA240119C00300000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 14.50 | 14.35 | 14.50 | -2.20 | -13.17% | 5,619 | 45,857 | 50.08% |
| TSLA240216C00300000 | 2023-09-21 3:46PM EDT | 2024-02-16 | 18.58 | 18.25 | 18.55 | -2.46 | -11.69% | 236 | 1,279 | 51.64% |
| TSLA240315C00300000 | 2023-09-21 3:56PM EDT | 2024-03-15 | 21.56 | 21.15 | 21.50 | -2.41 | -10.05% | 195 | 11,956 | 51.68% |
| TSLA240419C00300000 | 2023-09-21 3:28PM EDT | 2024-04-19 | 25.80 | 25.25 | 25.75 | -3.18 | -10.97% | 190 | 814 | 52.73% |
| TSLA240621C00300000 | 2023-09-21 3:46PM EDT | 2024-06-21 | 31.65 | 31.65 | 32.00 | -3.35 | -9.57% | 242 | 16,160 | 53.53% |
| TSLA240920C00300000 | 2023-09-21 3:56PM EDT | 2024-09-20 | 40.50 | 39.90 | 40.50 | -2.95 | -6.79% | 100 | 3,283 | 54.61% |
| TSLA250117C00300000 | 2023-09-21 3:55PM EDT | 2025-01-17 | 50.75 | 50.10 | 50.80 | -3.25 | -6.02% | 1,724 | 31,012 | 56.16% |
| TSLA250620C00300000 | 2023-09-21 3:54PM EDT | 2025-06-20 | 61.50 | 61.10 | 61.95 | -4.90 | -7.38% | 26 | 4,910 | 57.20% |
| TSLA250919C00300000 | 2023-09-21 12:55PM EDT | 2025-09-19 | 69.50 | 66.80 | 67.75 | -6.19 | -8.18% | 1 | 255 | 57.57% |
| TSLA251219C00300000 | 2023-09-21 3:24PM EDT | 2025-12-19 | 73.05 | 72.35 | 73.20 | -5.15 | -6.59% | 212 | 8,679 | 57.98% |
| TSLA260116C00300000 | 2023-09-21 3:56PM EDT | 2026-01-16 | 74.43 | 73.50 | 75.45 | -4.17 | -5.31% | 325 | 541 | 58.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922P00300000 | 2023-09-21 3:04PM EDT | 2023-09-22 | 42.65 | 43.55 | 45.10 | +6.89 | +19.27% | 1,381 | 286 | 82.81% |
| TSLA230929P00300000 | 2023-09-21 3:00PM EDT | 2023-09-29 | 42.95 | 43.55 | 45.10 | +7.55 | +21.33% | 123 | 893 | 66.70% |
| TSLA231006P00300000 | 2023-09-21 11:19AM EDT | 2023-10-06 | 43.20 | 44.20 | 45.55 | +8.70 | +25.22% | 57 | 165 | 55.57% |
| TSLA231013P00300000 | 2023-09-21 2:57PM EDT | 2023-10-13 | 43.81 | 44.85 | 46.00 | +6.21 | +16.52% | 13 | 1,024 | 50.23% |
| TSLA231020P00300000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 46.40 | 46.20 | 47.15 | +7.90 | +20.52% | 124 | 2,338 | 51.22% |
| TSLA231027P00300000 | 2023-09-20 9:37AM EDT | 2023-10-27 | 46.15 | 47.25 | 48.35 | +7.65 | +19.87% | 1 | 22 | 51.90% |
| TSLA231117P00300000 | 2023-09-21 3:58PM EDT | 2023-11-17 | 49.25 | 49.10 | 49.80 | +5.45 | +12.44% | 152 | 1,270 | 46.48% |
| TSLA231215P00300000 | 2023-09-21 3:56PM EDT | 2023-12-15 | 51.55 | 51.15 | 52.05 | +7.00 | +15.71% | 36 | 814 | 43.99% |
| TSLA240119P00300000 | 2023-09-21 3:56PM EDT | 2024-01-19 | 54.00 | 53.85 | 54.85 | +5.52 | +11.39% | 14 | 3,920 | 42.74% |
| TSLA240216P00300000 | 2023-09-21 2:38PM EDT | 2024-02-16 | 55.70 | 56.40 | 57.50 | +4.85 | +9.54% | 13 | 54 | 43.09% |
| TSLA240315P00300000 | 2023-09-19 2:55PM EDT | 2024-03-15 | 52.40 | 58.70 | 59.30 | 0.00 | - | 3 | 1,522 | 42.30% |
| TSLA240419P00300000 | 2023-09-21 9:35AM EDT | 2024-04-19 | 61.65 | 61.40 | 62.20 | +6.65 | +12.09% | 11 | 5 | 42.64% |
| TSLA240621P00300000 | 2023-09-21 3:21PM EDT | 2024-06-21 | 65.22 | 65.25 | 65.95 | +7.95 | +13.88% | 16 | 2,594 | 41.86% |
| TSLA240920P00300000 | 2023-09-21 3:13PM EDT | 2024-09-20 | 70.35 | 70.45 | 71.20 | +6.00 | +9.32% | 1 | 1,449 | 41.55% |
| TSLA250117P00300000 | 2023-09-21 3:57PM EDT | 2025-01-17 | 76.30 | 76.10 | 77.30 | +6.30 | +9.00% | 33 | 3,888 | 41.34% |
| TSLA250620P00300000 | 2023-09-21 3:58PM EDT | 2025-06-20 | 82.80 | 82.50 | 83.60 | +5.80 | +7.53% | 40 | 627 | 40.70% |
| TSLA250919P00300000 | 2023-09-20 3:11PM EDT | 2025-09-19 | 80.08 | 85.35 | 86.85 | 0.00 | - | 4 | 7 | 40.34% |
| TSLA251219P00300000 | 2023-09-21 12:18PM EDT | 2025-12-19 | 88.97 | 88.45 | 89.90 | +4.82 | +5.73% | 48 | 1,653 | 40.03% |
| TSLA260116P00300000 | 2023-09-21 2:59PM EDT | 2026-01-16 | 89.05 | 88.60 | 91.40 | +4.05 | +4.76% | 17 | 145 | 40.33% |
© 2023 Yahoo. Todos los derechos reservados.
