U.S. markets closed
F S&P 500
4,034.25 -1.50 (-0.04%) F Dow Jones
32,750.00 -24.00 (-0.07%) F Nasdaq
12,867.75 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
1,793.70 +0.40 (+0.02%) Petróleo
69.50 +0.17 (+0.25%) Oro
1,948.30 +7.20 (+0.37%)
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
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00300000 | 2023-03-21 3:50PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 2,787 | 143.75% |
| TSLA230331C00300000 | 2023-03-21 3:44PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 729 | 3,440 | 85.16% |
| TSLA230406C00300000 | 2023-03-21 3:38PM EDT | 2023-04-06 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 131 | 872 | 79.10% |
| TSLA230414C00300000 | 2023-03-21 3:31PM EDT | 2023-04-14 | 0.14 | 0.13 | 0.15 | +0.07 | +100.00% | 57 | 471 | 69.53% |
| TSLA230421C00300000 | 2023-03-21 3:56PM EDT | 2023-04-21 | 0.33 | 0.33 | 0.35 | +0.17 | +106.25% | 944 | 12,741 | 69.14% |
| TSLA230428C00300000 | 2023-03-21 3:24PM EDT | 2023-04-28 | 0.48 | 0.42 | 0.50 | +0.24 | +100.00% | 83 | 78 | 65.43% |
| TSLA230519C00300000 | 2023-03-21 3:58PM EDT | 2023-05-19 | 1.10 | 1.08 | 1.12 | +0.53 | +92.98% | 1,297 | 3,921 | 61.23% |
| TSLA230616C00300000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 2.11 | 2.08 | 2.15 | +0.97 | +85.09% | 1,666 | 20,111 | 57.95% |
| TSLA230721C00300000 | 2023-03-21 3:51PM EDT | 2023-07-21 | 4.00 | 3.95 | 4.10 | +1.65 | +70.21% | 1,775 | 3,462 | 57.59% |
| TSLA230818C00300000 | 2023-03-21 3:58PM EDT | 2023-08-18 | 5.65 | 5.50 | 5.75 | +2.15 | +61.43% | 720 | 414 | 57.26% |
| TSLA230915C00300000 | 2023-03-21 3:55PM EDT | 2023-09-15 | 7.05 | 6.90 | 7.10 | +2.57 | +57.37% | 596 | 8,741 | 56.34% |
| TSLA231020C00300000 | 2023-03-21 3:52PM EDT | 2023-10-20 | 9.44 | 9.10 | 9.50 | +3.00 | +46.58% | 22 | 687 | 56.78% |
| TSLA231117C00300000 | 2023-03-21 1:59PM EDT | 2023-11-17 | 10.40 | 10.80 | 11.25 | +2.98 | +40.16% | 72 | 1,014 | 56.84% |
| TSLA231215C00300000 | 2023-03-21 3:53PM EDT | 2023-12-15 | 12.65 | 12.40 | 12.75 | +3.95 | +45.40% | 323 | 2,013 | 56.62% |
| TSLA240119C00300000 | 2023-03-21 3:56PM EDT | 2024-01-19 | 14.55 | 14.35 | 14.70 | +4.27 | +41.54% | 1,455 | 30,125 | 56.47% |
| TSLA240315C00300000 | 2023-03-21 3:52PM EDT | 2024-03-15 | 17.85 | 17.70 | 18.00 | +4.69 | +35.64% | 58 | 5,082 | 56.72% |
| TSLA240621C00300000 | 2023-03-21 3:56PM EDT | 2024-06-21 | 23.35 | 22.75 | 23.50 | +4.85 | +26.22% | 201 | 9,687 | 56.75% |
| TSLA240920C00300000 | 2023-03-21 3:09PM EDT | 2024-09-20 | 27.95 | 27.60 | 28.65 | +5.95 | +27.05% | 43 | 1,347 | 57.23% |
| TSLA250117C00300000 | 2023-03-21 3:59PM EDT | 2025-01-17 | 33.85 | 33.15 | 35.00 | +6.48 | +23.68% | 864 | 30,982 | 57.57% |
| TSLA250620C00300000 | 2023-03-21 3:59PM EDT | 2025-06-20 | 40.80 | 39.45 | 42.00 | +7.01 | +20.75% | 382 | 6,071 | 57.55% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00300000 | 2023-03-15 11:59AM EDT | 2023-03-24 | 120.50 | 101.50 | 103.50 | 0.00 | - | 4 | 0 | 183.98% |
| TSLA230331P00300000 | 2023-03-03 1:10PM EDT | 2023-03-31 | 101.05 | 101.45 | 103.50 | 0.00 | - | 4 | 2 | 96.88% |
| TSLA230406P00300000 | 2023-03-21 10:16AM EDT | 2023-04-06 | 110.00 | 100.65 | 103.35 | -5.00 | -4.35% | 1 | 0 | 113.92% |
| TSLA230414P00300000 | 2023-03-03 2:09PM EDT | 2023-04-14 | 99.64 | 100.70 | 103.35 | 0.00 | - | 1 | 0 | 93.02% |
| TSLA230421P00300000 | 2023-03-21 3:14PM EDT | 2023-04-21 | 102.65 | 101.45 | 103.60 | -18.60 | -15.34% | 18 | 21 | 59.18% |
| TSLA230428P00300000 | 2023-03-21 11:12AM EDT | 2023-04-28 | 107.22 | 100.65 | 103.45 | -11.07 | -9.36% | 24 | 0 | 75.39% |
| TSLA230519P00300000 | 2023-03-21 1:22PM EDT | 2023-05-19 | 104.05 | 101.20 | 104.05 | -12.22 | -10.51% | 11 | 20 | 66.43% |
| TSLA230616P00300000 | 2023-03-21 3:49PM EDT | 2023-06-16 | 103.17 | 101.30 | 104.60 | -19.23 | -15.71% | 79 | 199 | 58.40% |
| TSLA230721P00300000 | 2023-03-21 2:46PM EDT | 2023-07-21 | 104.14 | 102.25 | 104.50 | -16.86 | -13.93% | 10 | 33 | 48.79% |
| TSLA230818P00300000 | 2023-03-09 1:19PM EDT | 2023-08-18 | 121.00 | 102.80 | 106.55 | 0.00 | - | 2 | 2 | 52.35% |
| TSLA230915P00300000 | 2023-03-16 3:37PM EDT | 2023-09-15 | 117.00 | 104.45 | 107.10 | 0.00 | - | 21 | 1,025 | 49.80% |
| TSLA231020P00300000 | 2023-03-16 3:47PM EDT | 2023-10-20 | 117.65 | 104.40 | 108.65 | 0.00 | - | 4 | 4 | 49.64% |
| TSLA231117P00300000 | 2023-03-21 12:18PM EDT | 2023-11-17 | 109.97 | 106.75 | 109.15 | -13.38 | -10.85% | 1 | 5 | 47.84% |
| TSLA231215P00300000 | 2023-03-21 2:55PM EDT | 2023-12-15 | 108.00 | 107.50 | 109.95 | -12.00 | -10.00% | 3 | 1,032 | 46.99% |
| TSLA240119P00300000 | 2023-03-21 2:36PM EDT | 2024-01-19 | 109.80 | 108.85 | 110.60 | -11.05 | -9.14% | 54 | 6,252 | 45.47% |
| TSLA240315P00300000 | 2023-03-21 11:23AM EDT | 2024-03-15 | 113.55 | 110.45 | 112.40 | -1.35 | -1.17% | 4 | 708 | 44.85% |
| TSLA240621P00300000 | 2023-03-21 10:46AM EDT | 2024-06-21 | 117.47 | 113.05 | 114.30 | -7.55 | -6.04% | 1 | 893 | 42.48% |
| TSLA240920P00300000 | 2023-03-21 1:02PM EDT | 2024-09-20 | 117.80 | 115.40 | 116.75 | -1.85 | -1.55% | 2 | 1,278 | 41.84% |
| TSLA250117P00300000 | 2023-03-21 3:58PM EDT | 2025-01-17 | 119.30 | 117.15 | 120.15 | -9.10 | -7.09% | 325 | 3,061 | 41.57% |
| TSLA250620P00300000 | 2023-03-21 2:32PM EDT | 2025-06-20 | 123.25 | 121.65 | 123.40 | -8.70 | -6.59% | 14 | 685 | 40.49% |
© 2023 Yahoo. Todos los derechos reservados.
